Strategy Shares Nasdaq 7HANDL Index ETF NASDAQ:HNDL Historical Prices

Below are the 1260 trading days of historical prices for HNDL.

# Exchange Symbol Date Open High Low Close
1260 NASDAQ HNDL Wed, Jan 18, 2023 20.69 20.70 20.40 20.45
1259 NASDAQ HNDL Tue, Jan 17, 2023 20.43 20.60 20.43 20.49
1258 NASDAQ HNDL Fri, Jan 13, 2023 20.44 20.56 20.44 20.55
1257 NASDAQ HNDL Thu, Jan 12, 2023 20.55 20.70 20.47 20.70
1256 NASDAQ HNDL Wed, Jan 11, 2023 20.31 20.50 20.31 20.50
1255 NASDAQ HNDL Tue, Jan 10, 2023 20.17 20.23 20.09 20.17
1254 NASDAQ HNDL Mon, Jan 9, 2023 20.17 20.39 20.17 20.24
1253 NASDAQ HNDL Fri, Jan 6, 2023 19.75 20.20 19.75 20.17
1252 NASDAQ HNDL Thu, Jan 5, 2023 19.68 19.81 19.62 19.68
1251 NASDAQ HNDL Wed, Jan 4, 2023 19.75 19.90 19.73 19.89
1250 NASDAQ HNDL Tue, Jan 3, 2023 19.75 19.84 19.55 19.74
1249 NASDAQ HNDL Fri, Dec 30, 2022 19.55 19.65 19.52 19.58
1248 NASDAQ HNDL Thu, Dec 29, 2022 19.56 19.75 19.56 19.73
1247 NASDAQ HNDL Wed, Dec 28, 2022 19.62 19.75 19.46 19.56
1246 NASDAQ HNDL Tue, Dec 27, 2022 19.72 19.79 19.61 19.65
1245 NASDAQ HNDL Fri, Dec 23, 2022 19.78 19.85 19.65 19.84
1244 NASDAQ HNDL Thu, Dec 22, 2022 19.94 19.94 19.56 19.70
1243 NASDAQ HNDL Wed, Dec 21, 2022 19.80 19.96 19.80 19.89
1242 NASDAQ HNDL Tue, Dec 20, 2022 19.70 19.78 19.63 19.75
1241 NASDAQ HNDL Mon, Dec 19, 2022 19.90 19.98 19.73 19.83
1240 NASDAQ HNDL Fri, Dec 16, 2022 20.11 20.11 19.90 20.11
1239 NASDAQ HNDL Thu, Dec 15, 2022 20.43 20.45 20.17 20.29
1238 NASDAQ HNDL Wed, Dec 14, 2022 20.44 20.60 20.31 20.50
1237 NASDAQ HNDL Tue, Dec 13, 2022 20.69 20.77 20.40 20.50
1236 NASDAQ HNDL Mon, Dec 12, 2022 20.17 20.40 20.17 20.40
1235 NASDAQ HNDL Fri, Dec 9, 2022 20.28 20.40 20.20 20.32
1234 NASDAQ HNDL Thu, Dec 8, 2022 20.33 20.50 20.33 20.40
1233 NASDAQ HNDL Wed, Dec 7, 2022 20.26 20.43 20.25 20.32
1232 NASDAQ HNDL Tue, Dec 6, 2022 20.38 20.45 20.21 20.32
1231 NASDAQ HNDL Mon, Dec 5, 2022 20.61 20.64 20.40 20.43
1230 NASDAQ HNDL Fri, Dec 2, 2022 20.43 20.75 20.43 20.71
1229 NASDAQ HNDL Thu, Dec 1, 2022 20.61 20.75 20.59 20.70
1228 NASDAQ HNDL Wed, Nov 30, 2022 20.11 20.57 20.09 20.55
1227 NASDAQ HNDL Tue, Nov 29, 2022 20.19 20.30 20.16 20.29
1226 NASDAQ HNDL Mon, Nov 28, 2022 20.34 20.45 20.23 20.24
1225 NASDAQ HNDL Fri, Nov 25, 2022 20.39 20.50 20.39 20.45
1224 NASDAQ HNDL Wed, Nov 23, 2022 20.33 20.45 20.32 20.45
1223 NASDAQ HNDL Tue, Nov 22, 2022 20.22 20.32 20.16 20.32
1222 NASDAQ HNDL Mon, Nov 21, 2022 20.08 20.14 20.03 20.06
1221 NASDAQ HNDL Fri, Nov 18, 2022 20.23 20.23 20.02 20.14
1220 NASDAQ HNDL Thu, Nov 17, 2022 20.07 20.07 19.95 20.02
1219 NASDAQ HNDL Wed, Nov 16, 2022 20.07 20.23 20.07 20.23
1218 NASDAQ HNDL Tue, Nov 15, 2022 20.29 20.31 20.06 20.18
1217 NASDAQ HNDL Mon, Nov 14, 2022 20.02 20.16 19.99 20.05
1216 NASDAQ HNDL Fri, Nov 11, 2022 20.04 20.16 20.00 20.10
1215 NASDAQ HNDL Thu, Nov 10, 2022 19.84 20.08 19.67 20.04
1214 NASDAQ HNDL Wed, Nov 9, 2022 19.32 19.51 19.25 19.34
1213 NASDAQ HNDL Tue, Nov 8, 2022 19.39 19.59 19.38 19.58
1212 NASDAQ HNDL Mon, Nov 7, 2022 19.34 19.38 19.23 19.38
1211 NASDAQ HNDL Fri, Nov 4, 2022 19.34 19.46 19.15 19.36
1210 NASDAQ HNDL Thu, Nov 3, 2022 19.11 19.30 19.10 19.30
1209 NASDAQ HNDL Wed, Nov 2, 2022 19.71 19.81 19.30 19.37
1208 NASDAQ HNDL Tue, Nov 1, 2022 19.76 19.84 19.60 19.67
1207 NASDAQ HNDL Mon, Oct 31, 2022 19.60 19.74 19.57 19.60
1206 NASDAQ HNDL Fri, Oct 28, 2022 19.37 19.75 19.37 19.74
1205 NASDAQ HNDL Thu, Oct 27, 2022 19.47 19.62 19.43 19.46
1204 NASDAQ HNDL Wed, Oct 26, 2022 19.34 19.58 19.32 19.45
1203 NASDAQ HNDL Tue, Oct 25, 2022 19.12 19.50 19.12 19.44
1202 NASDAQ HNDL Mon, Oct 24, 2022 18.97 19.15 18.92 19.13
1201 NASDAQ HNDL Fri, Oct 21, 2022 18.62 19.00 18.62 18.95
1200 NASDAQ HNDL Thu, Oct 20, 2022 18.91 19.09 18.70 18.80
1199 NASDAQ HNDL Wed, Oct 19, 2022 18.93 19.13 18.85 19.03
1198 NASDAQ HNDL Tue, Oct 18, 2022 19.19 19.32 18.98 19.20
1197 NASDAQ HNDL Mon, Oct 17, 2022 19.01 19.07 18.90 19.00
1196 NASDAQ HNDL Fri, Oct 14, 2022 19.04 19.13 18.62 18.70
1195 NASDAQ HNDL Thu, Oct 13, 2022 18.39 19.00 18.26 18.96
1194 NASDAQ HNDL Wed, Oct 12, 2022 19.06 19.06 18.79 18.85
1193 NASDAQ HNDL Tue, Oct 11, 2022 18.83 19.12 18.82 19.01
1192 NASDAQ HNDL Mon, Oct 10, 2022 19.09 19.15 18.87 18.94
1191 NASDAQ HNDL Fri, Oct 7, 2022 19.29 19.37 19.03 19.14
1190 NASDAQ HNDL Thu, Oct 6, 2022 19.62 19.80 19.47 19.47
1189 NASDAQ HNDL Wed, Oct 5, 2022 19.77 19.83 19.54 19.83
1188 NASDAQ HNDL Tue, Oct 4, 2022 19.65 19.93 19.65 19.88
1187 NASDAQ HNDL Mon, Oct 3, 2022 19.11 19.57 19.11 19.50
1186 NASDAQ HNDL Fri, Sep 30, 2022 19.30 19.45 19.15 19.20
1185 NASDAQ HNDL Thu, Sep 29, 2022 19.45 19.45 19.19 19.27
1184 NASDAQ HNDL Wed, Sep 28, 2022 19.26 19.65 19.25 19.65
1183 NASDAQ HNDL Tue, Sep 27, 2022 19.33 19.47 19.09 19.12
1182 NASDAQ HNDL Mon, Sep 26, 2022 19.50 19.59 19.17 19.28
1181 NASDAQ HNDL Fri, Sep 23, 2022 19.86 19.86 19.48 19.65
1180 NASDAQ HNDL Thu, Sep 22, 2022 20.14 20.19 19.95 20.03
1179 NASDAQ HNDL Wed, Sep 21, 2022 20.45 20.61 20.26 20.26
1178 NASDAQ HNDL Tue, Sep 20, 2022 20.58 20.58 20.32 20.45
1177 NASDAQ HNDL Mon, Sep 19, 2022 20.52 20.62 20.39 20.62
1176 NASDAQ HNDL Fri, Sep 16, 2022 20.64 20.64 20.45 20.55
1175 NASDAQ HNDL Thu, Sep 15, 2022 20.93 20.93 20.63 20.77
1174 NASDAQ HNDL Wed, Sep 14, 2022 20.83 20.99 20.83 20.87
1173 NASDAQ HNDL Tue, Sep 13, 2022 21.33 21.33 20.97 21.04
1172 NASDAQ HNDL Mon, Sep 12, 2022 21.50 21.71 21.50 21.55
1171 NASDAQ HNDL Fri, Sep 9, 2022 21.31 21.49 21.31 21.49
1170 NASDAQ HNDL Thu, Sep 8, 2022 21.13 21.31 21.13 21.25
1169 NASDAQ HNDL Wed, Sep 7, 2022 20.90 21.25 20.90 21.21
1168 NASDAQ HNDL Tue, Sep 6, 2022 21.03 21.15 20.90 20.99
1167 NASDAQ HNDL Fri, Sep 2, 2022 21.24 21.42 21.05 21.08
1166 NASDAQ HNDL Thu, Sep 1, 2022 21.03 21.23 20.89 21.23
1165 NASDAQ HNDL Wed, Aug 31, 2022 21.36 21.45 21.18 21.27
1164 NASDAQ HNDL Tue, Aug 30, 2022 21.57 21.62 21.31 21.35
1163 NASDAQ HNDL Mon, Aug 29, 2022 21.45 21.68 21.45 21.56
1162 NASDAQ HNDL Fri, Aug 26, 2022 22.01 22.15 21.66 21.73
1161 NASDAQ HNDL Thu, Aug 25, 2022 21.98 22.13 21.90 22.13
1160 NASDAQ HNDL Wed, Aug 24, 2022 21.76 21.90 21.75 21.90
1159 NASDAQ HNDL Tue, Aug 23, 2022 21.80 22.00 21.80 21.80
1158 NASDAQ HNDL Mon, Aug 22, 2022 22.02 22.10 21.80 21.80
1157 NASDAQ HNDL Fri, Aug 19, 2022 22.22 22.29 22.16 22.25
1156 NASDAQ HNDL Thu, Aug 18, 2022 22.39 22.50 22.39 22.43
1155 NASDAQ HNDL Wed, Aug 17, 2022 22.31 22.43 22.29 22.39
1154 NASDAQ HNDL Tue, Aug 16, 2022 22.54 22.58 22.37 22.58
1153 NASDAQ HNDL Mon, Aug 15, 2022 22.39 22.54 22.37 22.54
1152 NASDAQ HNDL Fri, Aug 12, 2022 22.32 22.44 22.22 22.37
1151 NASDAQ HNDL Thu, Aug 11, 2022 22.45 22.46 22.15 22.21
1150 NASDAQ HNDL Wed, Aug 10, 2022 22.31 22.34 22.21 22.34
1149 NASDAQ HNDL Tue, Aug 9, 2022 22.00 22.08 22.00 22.08
1148 NASDAQ HNDL Mon, Aug 8, 2022 22.25 22.25 22.08 22.11
1147 NASDAQ HNDL Fri, Aug 5, 2022 22.02 22.09 21.92 22.08
1146 NASDAQ HNDL Thu, Aug 4, 2022 22.20 22.25 22.15 22.23
1145 NASDAQ HNDL Wed, Aug 3, 2022 22.01 22.25 22.00 22.20
1144 NASDAQ HNDL Tue, Aug 2, 2022 22.05 22.20 22.00 22.00
1143 NASDAQ HNDL Mon, Aug 1, 2022 22.01 22.21 22.01 22.17
1142 NASDAQ HNDL Fri, Jul 29, 2022 22.11 22.22 21.98 22.18
1141 NASDAQ HNDL Thu, Jul 28, 2022 21.72 22.04 21.70 22.00
1140 NASDAQ HNDL Wed, Jul 27, 2022 21.40 21.68 21.40 21.63
1139 NASDAQ HNDL Tue, Jul 26, 2022 21.35 21.45 21.28 21.35
1138 NASDAQ HNDL Mon, Jul 25, 2022 21.42 21.46 21.27 21.33
1137 NASDAQ HNDL Fri, Jul 22, 2022 21.35 21.49 21.22 21.41
1136 NASDAQ HNDL Thu, Jul 21, 2022 21.20 21.30 21.04 21.30
1135 NASDAQ HNDL Wed, Jul 20, 2022 21.14 21.20 21.06 21.12
1134 NASDAQ HNDL Tue, Jul 19, 2022 20.84 21.10 20.84 21.02
1133 NASDAQ HNDL Mon, Jul 18, 2022 20.99 21.00 20.75 20.81
1132 NASDAQ HNDL Fri, Jul 15, 2022 20.70 20.86 20.63 20.84
1131 NASDAQ HNDL Thu, Jul 14, 2022 20.57 20.64 20.35 20.61
1130 NASDAQ HNDL Wed, Jul 13, 2022 20.50 20.88 20.50 20.85
1129 NASDAQ HNDL Tue, Jul 12, 2022 20.85 21.00 20.73 20.81
1128 NASDAQ HNDL Mon, Jul 11, 2022 20.86 20.98 20.82 20.97
1127 NASDAQ HNDL Fri, Jul 8, 2022 21.03 21.08 20.91 21.03
1126 NASDAQ HNDL Thu, Jul 7, 2022 20.87 21.09 20.87 21.08
1125 NASDAQ HNDL Wed, Jul 6, 2022 20.85 20.99 20.74 20.87
1124 NASDAQ HNDL Tue, Jul 5, 2022 20.90 20.93 20.62 20.84
1123 NASDAQ HNDL Fri, Jul 1, 2022 20.71 20.98 20.67 20.97
1122 NASDAQ HNDL Thu, Jun 30, 2022 20.50 20.77 20.50 20.60
1121 NASDAQ HNDL Wed, Jun 29, 2022 20.59 20.77 20.58 20.64
1120 NASDAQ HNDL Tue, Jun 28, 2022 20.84 20.99 20.59 20.59
1119 NASDAQ HNDL Mon, Jun 27, 2022 20.81 20.92 20.81 20.82
1118 NASDAQ HNDL Fri, Jun 24, 2022 20.59 20.84 20.59 20.84
1117 NASDAQ HNDL Thu, Jun 23, 2022 20.41 20.58 20.37 20.51
1116 NASDAQ HNDL Wed, Jun 22, 2022 20.13 20.45 20.13 20.35
1115 NASDAQ HNDL Tue, Jun 21, 2022 20.07 20.38 20.07 20.25
1114 NASDAQ HNDL Fri, Jun 17, 2022 19.97 20.17 19.88 19.94
1113 NASDAQ HNDL Thu, Jun 16, 2022 20.16 20.18 19.89 20.00
1112 NASDAQ HNDL Wed, Jun 15, 2022 20.27 20.62 20.15 20.37
1111 NASDAQ HNDL Tue, Jun 14, 2022 20.38 20.46 19.97 20.08
1110 NASDAQ HNDL Mon, Jun 13, 2022 20.72 20.82 20.27 20.40
1109 NASDAQ HNDL Fri, Jun 10, 2022 21.66 21.66 21.31 21.35
1108 NASDAQ HNDL Thu, Jun 9, 2022 22.01 22.17 21.81 21.89
1107 NASDAQ HNDL Wed, Jun 8, 2022 22.31 22.42 22.14 22.22
1106 NASDAQ HNDL Tue, Jun 7, 2022 22.21 22.45 22.13 22.40
1105 NASDAQ HNDL Mon, Jun 6, 2022 22.35 22.50 22.20 22.28
1104 NASDAQ HNDL Fri, Jun 3, 2022 22.41 22.41 22.25 22.34
1103 NASDAQ HNDL Thu, Jun 2, 2022 22.20 22.54 22.13 22.54
1102 NASDAQ HNDL Wed, Jun 1, 2022 22.49 22.49 22.12 22.28
1101 NASDAQ HNDL Tue, May 31, 2022 22.46 22.53 22.28 22.42
1100 NASDAQ HNDL Fri, May 27, 2022 22.20 22.57 22.20 22.51
1099 NASDAQ HNDL Thu, May 26, 2022 22.09 22.22 21.95 22.20
1098 NASDAQ HNDL Wed, May 25, 2022 21.67 21.99 21.67 21.95
1097 NASDAQ HNDL Tue, May 24, 2022 21.50 21.79 21.46 21.75
1096 NASDAQ HNDL Mon, May 23, 2022 21.51 21.64 21.48 21.59
1095 NASDAQ HNDL Fri, May 20, 2022 21.62 21.62 21.16 21.45
1094 NASDAQ HNDL Thu, May 19, 2022 21.27 21.53 21.27 21.35
1093 NASDAQ HNDL Wed, May 18, 2022 21.69 21.79 21.42 21.47
1092 NASDAQ HNDL Tue, May 17, 2022 21.91 21.92 21.73 21.82
1091 NASDAQ HNDL Mon, May 16, 2022 21.61 21.84 21.61 21.77
1090 NASDAQ HNDL Fri, May 13, 2022 21.46 21.70 21.46 21.70
1089 NASDAQ HNDL Thu, May 12, 2022 21.25 21.46 21.18 21.32
1088 NASDAQ HNDL Wed, May 11, 2022 21.66 21.88 21.50 21.54
1087 NASDAQ HNDL Tue, May 10, 2022 21.82 21.92 21.50 21.68
1086 NASDAQ HNDL Mon, May 9, 2022 21.90 21.91 21.52 21.58
1085 NASDAQ HNDL Fri, May 6, 2022 22.20 22.21 21.90 22.04
1084 NASDAQ HNDL Thu, May 5, 2022 22.70 22.70 22.04 22.19
1083 NASDAQ HNDL Wed, May 4, 2022 22.28 22.80 22.21 22.79
1082 NASDAQ HNDL Tue, May 3, 2022 22.30 22.38 22.19 22.32
1081 NASDAQ HNDL Mon, May 2, 2022 22.25 22.30 21.81 22.12
1080 NASDAQ HNDL Fri, Apr 29, 2022 22.78 22.80 22.22 22.30
1079 NASDAQ HNDL Thu, Apr 28, 2022 22.60 22.90 22.50 22.85
1078 NASDAQ HNDL Wed, Apr 27, 2022 22.59 22.75 22.51 22.57
1077 NASDAQ HNDL Tue, Apr 26, 2022 22.82 22.87 22.60 22.61
1076 NASDAQ HNDL Mon, Apr 25, 2022 22.73 22.88 22.57 22.88
1075 NASDAQ HNDL Fri, Apr 22, 2022 23.23 23.23 22.81 22.81
1074 NASDAQ HNDL Thu, Apr 21, 2022 23.63 23.67 23.20 23.29
1073 NASDAQ HNDL Wed, Apr 20, 2022 23.41 23.61 23.41 23.60
1072 NASDAQ HNDL Tue, Apr 19, 2022 23.18 23.39 23.13 23.35
1071 NASDAQ HNDL Mon, Apr 18, 2022 23.30 23.39 23.12 23.17
1070 NASDAQ HNDL Thu, Apr 14, 2022 23.57 23.59 23.31 23.35
1069 NASDAQ HNDL Wed, Apr 13, 2022 23.38 23.58 23.38 23.55
1068 NASDAQ HNDL Tue, Apr 12, 2022 23.55 23.67 23.41 23.47
1067 NASDAQ HNDL Mon, Apr 11, 2022 23.56 23.70 23.36 23.41
1066 NASDAQ HNDL Fri, Apr 8, 2022 23.77 23.84 23.71 23.75
1065 NASDAQ HNDL Thu, Apr 7, 2022 23.80 23.85 23.70 23.77
1064 NASDAQ HNDL Wed, Apr 6, 2022 23.80 23.90 23.63 23.83
1063 NASDAQ HNDL Tue, Apr 5, 2022 24.25 24.28 23.91 24.00
1062 NASDAQ HNDL Mon, Apr 4, 2022 24.11 24.25 24.11 24.21
1061 NASDAQ HNDL Fri, Apr 1, 2022 24.16 24.18 24.02 24.14
1060 NASDAQ HNDL Thu, Mar 31, 2022 24.28 24.32 24.11 24.11
1059 NASDAQ HNDL Wed, Mar 30, 2022 24.22 24.30 24.18 24.25
1058 NASDAQ HNDL Tue, Mar 29, 2022 24.00 24.25 24.00 24.23
1057 NASDAQ HNDL Mon, Mar 28, 2022 23.83 23.96 23.81 23.92
1056 NASDAQ HNDL Fri, Mar 25, 2022 23.75 23.85 23.72 23.82
1055 NASDAQ HNDL Thu, Mar 24, 2022 23.75 23.84 23.65 23.80
1054 NASDAQ HNDL Wed, Mar 23, 2022 23.75 23.75 23.66 23.68
1053 NASDAQ HNDL Tue, Mar 22, 2022 23.65 23.75 23.62 23.72
1052 NASDAQ HNDL Mon, Mar 21, 2022 23.77 23.80 23.54 23.62
1051 NASDAQ HNDL Fri, Mar 18, 2022 23.58 23.84 23.56 23.77
1050 NASDAQ HNDL Thu, Mar 17, 2022 23.42 23.65 23.42 23.57
1049 NASDAQ HNDL Wed, Mar 16, 2022 23.25 23.40 23.01 23.40
1048 NASDAQ HNDL Tue, Mar 15, 2022 22.89 23.18 22.89 23.13
1047 NASDAQ HNDL Mon, Mar 14, 2022 23.27 23.27 22.86 22.88
1046 NASDAQ HNDL Fri, Mar 11, 2022 23.56 23.59 23.26 23.27
1045 NASDAQ HNDL Thu, Mar 10, 2022 23.58 23.63 23.45 23.56
1044 NASDAQ HNDL Wed, Mar 9, 2022 23.79 23.79 23.65 23.73
1043 NASDAQ HNDL Tue, Mar 8, 2022 23.72 23.83 23.54 23.57
1042 NASDAQ HNDL Mon, Mar 7, 2022 24.15 24.15 23.70 23.75
1041 NASDAQ HNDL Fri, Mar 4, 2022 24.01 24.17 23.95 24.17
1040 NASDAQ HNDL Thu, Mar 3, 2022 24.19 24.20 23.97 24.08
1039 NASDAQ HNDL Wed, Mar 2, 2022 24.03 24.12 23.95 24.05
1038 NASDAQ HNDL Tue, Mar 1, 2022 24.00 24.10 23.83 23.91
1037 NASDAQ HNDL Mon, Feb 28, 2022 23.73 23.99 23.70 23.99
1036 NASDAQ HNDL Fri, Feb 25, 2022 23.45 23.90 23.45 23.81
1035 NASDAQ HNDL Thu, Feb 24, 2022 22.90 23.48 22.86 23.44
1034 NASDAQ HNDL Wed, Feb 23, 2022 23.61 23.64 23.21 23.26
1033 NASDAQ HNDL Tue, Feb 22, 2022 23.59 23.72 23.41 23.51
1032 NASDAQ HNDL Fri, Feb 18, 2022 23.87 23.90 23.66 23.71
1031 NASDAQ HNDL Thu, Feb 17, 2022 24.01 24.05 23.81 23.87
1030 NASDAQ HNDL Wed, Feb 16, 2022 24.00 24.08 23.90 24.05
1029 NASDAQ HNDL Tue, Feb 15, 2022 24.03 24.04 23.91 24.00
1028 NASDAQ HNDL Mon, Feb 14, 2022 24.01 24.05 23.76 23.89
1027 NASDAQ HNDL Fri, Feb 11, 2022 24.22 24.30 24.00 24.09
1026 NASDAQ HNDL Thu, Feb 10, 2022 24.57 24.71 24.20 24.31
1025 NASDAQ HNDL Wed, Feb 9, 2022 24.69 24.80 24.68 24.79
1024 NASDAQ HNDL Tue, Feb 8, 2022 24.57 24.59 24.41 24.55
1023 NASDAQ HNDL Mon, Feb 7, 2022 24.69 24.69 24.50 24.55
1022 NASDAQ HNDL Fri, Feb 4, 2022 24.67 24.72 24.40 24.61
1021 NASDAQ HNDL Thu, Feb 3, 2022 24.84 24.85 24.65 24.78
1020 NASDAQ HNDL Wed, Feb 2, 2022 25.00 25.05 24.83 25.04
1019 NASDAQ HNDL Tue, Feb 1, 2022 24.79 24.85 24.62 24.85
1018 NASDAQ HNDL Mon, Jan 31, 2022 24.49 24.77 24.40 24.77
1017 NASDAQ HNDL Fri, Jan 28, 2022 24.03 24.45 23.98 24.45
1016 NASDAQ HNDL Thu, Jan 27, 2022 24.40 24.50 24.05 24.10
1015 NASDAQ HNDL Wed, Jan 26, 2022 24.62 24.67 24.05 24.26
1014 NASDAQ HNDL Tue, Jan 25, 2022 24.27 24.45 24.10 24.33
1013 NASDAQ HNDL Mon, Jan 24, 2022 24.31 24.48 23.86 24.48
1012 NASDAQ HNDL Fri, Jan 21, 2022 24.69 24.79 24.42 24.53
1011 NASDAQ HNDL Thu, Jan 20, 2022 24.93 25.08 24.66 24.70
1010 NASDAQ HNDL Wed, Jan 19, 2022 25.03 25.10 24.80 24.87
1009 NASDAQ HNDL Tue, Jan 18, 2022 25.21 25.21 24.92 25.00
1008 NASDAQ HNDL Fri, Jan 14, 2022 25.36 25.36 25.18 25.32
1007 NASDAQ HNDL Thu, Jan 13, 2022 25.70 25.71 25.40 25.41
1006 NASDAQ HNDL Wed, Jan 12, 2022 25.77 25.78 25.62 25.69
1005 NASDAQ HNDL Tue, Jan 11, 2022 25.53 25.67 25.38 25.65
1004 NASDAQ HNDL Mon, Jan 10, 2022 25.45 25.50 25.18 25.49
1003 NASDAQ HNDL Fri, Jan 7, 2022 25.67 25.67 25.45 25.53
1002 NASDAQ HNDL Thu, Jan 6, 2022 25.61 25.70 25.48 25.61
1001 NASDAQ HNDL Wed, Jan 5, 2022 26.07 26.07 25.61 25.62
1000 NASDAQ HNDL Tue, Jan 4, 2022 25.94 26.05 25.90 26.00
999 NASDAQ HNDL Mon, Jan 3, 2022 26.00 26.02 25.88 26.00
998 NASDAQ HNDL Fri, Dec 31, 2021 26.00 26.06 25.97 25.98
997 NASDAQ HNDL Thu, Dec 30, 2021 25.98 26.03 25.97 26.00
996 NASDAQ HNDL Wed, Dec 29, 2021 25.99 26.00 25.89 25.97
995 NASDAQ HNDL Tue, Dec 28, 2021 25.98 26.01 25.85 25.97
994 NASDAQ HNDL Mon, Dec 27, 2021 25.84 25.92 25.75 25.92
993 NASDAQ HNDL Thu, Dec 23, 2021 25.75 25.75 25.68 25.73
992 NASDAQ HNDL Wed, Dec 22, 2021 25.52 25.70 25.52 25.68
991 NASDAQ HNDL Tue, Dec 21, 2021 25.43 25.53 25.34 25.50
990 NASDAQ HNDL Mon, Dec 20, 2021 25.33 25.35 25.13 25.29
989 NASDAQ HNDL Fri, Dec 17, 2021 25.56 25.60 25.38 25.49
988 NASDAQ HNDL Thu, Dec 16, 2021 25.69 25.73 25.48 25.55
987 NASDAQ HNDL Wed, Dec 15, 2021 25.48 25.64 25.30 25.61
986 NASDAQ HNDL Tue, Dec 14, 2021 25.55 25.55 25.31 25.45
985 NASDAQ HNDL Mon, Dec 13, 2021 25.74 25.74 25.54 25.62
984 NASDAQ HNDL Fri, Dec 10, 2021 25.81 25.81 25.69 25.80
983 NASDAQ HNDL Thu, Dec 9, 2021 25.82 25.82 25.66 25.68
982 NASDAQ HNDL Wed, Dec 8, 2021 25.84 25.87 25.72 25.84
981 NASDAQ HNDL Tue, Dec 7, 2021 25.72 25.83 25.65 25.77
980 NASDAQ HNDL Mon, Dec 6, 2021 25.45 25.60 25.36 25.52
979 NASDAQ HNDL Fri, Dec 3, 2021 25.61 25.61 25.24 25.39
978 NASDAQ HNDL Thu, Dec 2, 2021 25.16 25.49 25.16 25.46
977 NASDAQ HNDL Wed, Dec 1, 2021 25.56 25.65 25.16 25.18
976 NASDAQ HNDL Tue, Nov 30, 2021 25.62 25.67 25.35 25.36
975 NASDAQ HNDL Mon, Nov 29, 2021 25.75 25.75 25.55 25.67
974 NASDAQ HNDL Fri, Nov 26, 2021 25.58 25.62 25.45 25.59
973 NASDAQ HNDL Wed, Nov 24, 2021 25.63 25.80 25.59 25.80
972 NASDAQ HNDL Tue, Nov 23, 2021 25.70 25.73 25.56 25.67
971 NASDAQ HNDL Mon, Nov 22, 2021 25.85 25.90 25.70 25.71
970 NASDAQ HNDL Fri, Nov 19, 2021 25.85 25.89 25.82 25.85
969 NASDAQ HNDL Thu, Nov 18, 2021 25.86 25.90 25.77 25.85
968 NASDAQ HNDL Wed, Nov 17, 2021 25.94 25.94 25.79 25.85
967 NASDAQ HNDL Tue, Nov 16, 2021 25.88 25.92 25.83 25.88
966 NASDAQ HNDL Mon, Nov 15, 2021 25.88 25.92 25.81 25.88
965 NASDAQ HNDL Fri, Nov 12, 2021 25.91 25.96 25.85 25.94
964 NASDAQ HNDL Thu, Nov 11, 2021 26.01 26.03 25.96 25.99
963 NASDAQ HNDL Wed, Nov 10, 2021 26.19 26.23 25.95 25.99
962 NASDAQ HNDL Tue, Nov 9, 2021 26.22 26.25 26.15 26.22
961 NASDAQ HNDL Mon, Nov 8, 2021 26.23 26.24 26.13 26.20
960 NASDAQ HNDL Fri, Nov 5, 2021 26.11 26.23 26.11 26.21
959 NASDAQ HNDL Thu, Nov 4, 2021 26.02 26.09 26.00 26.08
958 NASDAQ HNDL Wed, Nov 3, 2021 25.95 26.02 25.88 26.02
957 NASDAQ HNDL Tue, Nov 2, 2021 25.84 25.95 25.83 25.95
956 NASDAQ HNDL Mon, Nov 1, 2021 25.82 25.88 25.75 25.88
955 NASDAQ HNDL Fri, Oct 29, 2021 25.81 25.82 25.73 25.82
954 NASDAQ HNDL Thu, Oct 28, 2021 25.71 25.83 25.71 25.83
953 NASDAQ HNDL Wed, Oct 27, 2021 25.82 25.85 25.74 25.75
952 NASDAQ HNDL Tue, Oct 26, 2021 25.76 25.85 25.75 25.78
951 NASDAQ HNDL Mon, Oct 25, 2021 25.66 25.74 25.63 25.74
950 NASDAQ HNDL Fri, Oct 22, 2021 25.62 25.70 25.58 25.67
949 NASDAQ HNDL Thu, Oct 21, 2021 25.69 25.69 25.58 25.63
948 NASDAQ HNDL Wed, Oct 20, 2021 25.53 25.68 25.53 25.65
947 NASDAQ HNDL Tue, Oct 19, 2021 25.50 25.56 25.50 25.55
946 NASDAQ HNDL Mon, Oct 18, 2021 25.48 25.50 25.36 25.50
945 NASDAQ HNDL Fri, Oct 15, 2021 25.53 25.54 25.44 25.49
944 NASDAQ HNDL Thu, Oct 14, 2021 25.29 25.45 25.23 25.45
943 NASDAQ HNDL Wed, Oct 13, 2021 25.12 25.15 24.96 25.15
942 NASDAQ HNDL Tue, Oct 12, 2021 25.17 25.20 25.08 25.17
941 NASDAQ HNDL Mon, Oct 11, 2021 25.16 25.25 25.05 25.08
940 NASDAQ HNDL Fri, Oct 8, 2021 25.23 25.27 25.14 25.16
939 NASDAQ HNDL Thu, Oct 7, 2021 25.23 25.32 25.18 25.23
938 NASDAQ HNDL Wed, Oct 6, 2021 25.01 25.14 24.85 25.13
937 NASDAQ HNDL Tue, Oct 5, 2021 25.06 25.15 25.02 25.08
936 NASDAQ HNDL Mon, Oct 4, 2021 25.12 25.13 24.93 25.00
935 NASDAQ HNDL Fri, Oct 1, 2021 25.05 25.19 24.84 25.12
934 NASDAQ HNDL Thu, Sep 30, 2021 25.15 25.15 24.91 24.94
933 NASDAQ HNDL Wed, Sep 29, 2021 25.08 25.15 25.03 25.08
932 NASDAQ HNDL Tue, Sep 28, 2021 25.32 25.33 24.99 25.00
931 NASDAQ HNDL Mon, Sep 27, 2021 25.42 25.48 25.35 25.38
930 NASDAQ HNDL Fri, Sep 24, 2021 25.44 25.49 25.36 25.43
929 NASDAQ HNDL Thu, Sep 23, 2021 25.46 25.56 25.43 25.51
928 NASDAQ HNDL Wed, Sep 22, 2021 25.23 25.48 25.23 25.42
927 NASDAQ HNDL Tue, Sep 21, 2021 25.30 25.38 25.20 25.24
926 NASDAQ HNDL Mon, Sep 20, 2021 25.30 25.33 25.05 25.21
925 NASDAQ HNDL Fri, Sep 17, 2021 25.77 25.77 25.46 25.48
924 NASDAQ HNDL Thu, Sep 16, 2021 25.71 25.74 25.57 25.71
923 NASDAQ HNDL Wed, Sep 15, 2021 25.67 25.75 25.62 25.74
922 NASDAQ HNDL Tue, Sep 14, 2021 25.75 25.78 25.62 25.64
921 NASDAQ HNDL Mon, Sep 13, 2021 25.93 25.93 25.75 25.81
920 NASDAQ HNDL Fri, Sep 10, 2021 25.94 25.95 25.76 25.77
919 NASDAQ HNDL Thu, Sep 9, 2021 25.88 25.94 25.85 25.89
918 NASDAQ HNDL Wed, Sep 8, 2021 25.86 25.90 25.81 25.87
917 NASDAQ HNDL Tue, Sep 7, 2021 25.94 25.95 25.81 25.85
916 NASDAQ HNDL Fri, Sep 3, 2021 25.94 25.94 25.88 25.92
915 NASDAQ HNDL Thu, Sep 2, 2021 25.95 25.97 25.92 25.94
914 NASDAQ HNDL Wed, Sep 1, 2021 25.89 25.90 25.85 25.89
913 NASDAQ HNDL Tue, Aug 31, 2021 25.88 25.89 25.81 25.84
912 NASDAQ HNDL Mon, Aug 30, 2021 25.79 25.88 25.78 25.86
911 NASDAQ HNDL Fri, Aug 27, 2021 25.65 25.79 25.63 25.79
910 NASDAQ HNDL Thu, Aug 26, 2021 25.72 25.72 25.61 25.63
909 NASDAQ HNDL Wed, Aug 25, 2021 25.71 25.72 25.68 25.70
908 NASDAQ HNDL Tue, Aug 24, 2021 25.70 25.72 25.67 25.72
907 NASDAQ HNDL Mon, Aug 23, 2021 25.66 25.71 25.61 25.70
906 NASDAQ HNDL Fri, Aug 20, 2021 25.49 25.60 25.48 25.60
905 NASDAQ HNDL Thu, Aug 19, 2021 25.44 25.50 25.42 25.49
904 NASDAQ HNDL Wed, Aug 18, 2021 25.59 25.59 25.46 25.50
903 NASDAQ HNDL Tue, Aug 17, 2021 25.69 25.69 25.51 25.59
902 NASDAQ HNDL Mon, Aug 16, 2021 25.61 25.67 25.59 25.67
901 NASDAQ HNDL Fri, Aug 13, 2021 25.60 25.64 25.58 25.61
900 NASDAQ HNDL Thu, Aug 12, 2021 25.58 25.59 25.48 25.58
899 NASDAQ HNDL Wed, Aug 11, 2021 25.66 25.68 25.61 25.67
898 NASDAQ HNDL Tue, Aug 10, 2021 25.71 25.71 25.60 25.63
897 NASDAQ HNDL Mon, Aug 9, 2021 25.74 25.75 25.65 25.66
896 NASDAQ HNDL Fri, Aug 6, 2021 25.81 25.81 25.71 25.72
895 NASDAQ HNDL Thu, Aug 5, 2021 25.85 25.85 25.77 25.81
894 NASDAQ HNDL Wed, Aug 4, 2021 25.85 25.85 25.75 25.81
893 NASDAQ HNDL Tue, Aug 3, 2021 25.84 25.85 25.74 25.85
892 NASDAQ HNDL Mon, Aug 2, 2021 25.80 25.85 25.77 25.81
891 NASDAQ HNDL Fri, Jul 30, 2021 25.79 25.79 25.74 25.77
890 NASDAQ HNDL Thu, Jul 29, 2021 25.79 25.80 25.75 25.79
889 NASDAQ HNDL Wed, Jul 28, 2021 25.75 25.78 25.67 25.78
888 NASDAQ HNDL Tue, Jul 27, 2021 25.80 25.80 25.64 25.73
887 NASDAQ HNDL Mon, Jul 26, 2021 25.71 25.75 25.70 25.75
886 NASDAQ HNDL Fri, Jul 23, 2021 25.70 25.73 25.63 25.73
885 NASDAQ HNDL Thu, Jul 22, 2021 25.73 25.73 25.59 25.65
884 NASDAQ HNDL Wed, Jul 21, 2021 25.66 25.66 25.57 25.59
883 NASDAQ HNDL Tue, Jul 20, 2021 25.54 25.62 25.46 25.61
882 NASDAQ HNDL Mon, Jul 19, 2021 25.45 25.50 25.35 25.44
881 NASDAQ HNDL Fri, Jul 16, 2021 25.65 25.70 25.52 25.53
880 NASDAQ HNDL Thu, Jul 15, 2021 25.64 25.66 25.56 25.63
879 NASDAQ HNDL Wed, Jul 14, 2021 25.71 25.71 25.58 25.64
878 NASDAQ HNDL Tue, Jul 13, 2021 25.84 25.85 25.72 25.74
877 NASDAQ HNDL Mon, Jul 12, 2021 25.90 25.93 25.81 25.84
876 NASDAQ HNDL Fri, Jul 9, 2021 25.84 25.84 25.77 25.84
875 NASDAQ HNDL Thu, Jul 8, 2021 25.81 25.81 25.68 25.77
874 NASDAQ HNDL Wed, Jul 7, 2021 25.89 25.89 25.80 25.84
873 NASDAQ HNDL Tue, Jul 6, 2021 25.76 25.80 25.73 25.80
872 NASDAQ HNDL Fri, Jul 2, 2021 25.68 25.75 25.64 25.75
871 NASDAQ HNDL Thu, Jul 1, 2021 25.64 25.64 25.57 25.64
870 NASDAQ HNDL Wed, Jun 30, 2021 25.59 25.62 25.55 25.62
869 NASDAQ HNDL Tue, Jun 29, 2021 25.52 25.55 25.52 25.55
868 NASDAQ HNDL Mon, Jun 28, 2021 25.48 25.52 25.48 25.52
867 NASDAQ HNDL Fri, Jun 25, 2021 25.54 25.54 25.44 25.47
866 NASDAQ HNDL Thu, Jun 24, 2021 25.54 25.55 25.49 25.52
865 NASDAQ HNDL Wed, Jun 23, 2021 25.50 25.53 25.47 25.49
864 NASDAQ HNDL Tue, Jun 22, 2021 25.47 25.49 25.38 25.49
863 NASDAQ HNDL Mon, Jun 21, 2021 25.42 25.44 25.34 25.43
862 NASDAQ HNDL Fri, Jun 18, 2021 25.42 25.42 25.35 25.40
861 NASDAQ HNDL Thu, Jun 17, 2021 25.42 25.49 25.38 25.44
860 NASDAQ HNDL Wed, Jun 16, 2021 25.51 25.55 25.33 25.41
859 NASDAQ HNDL Tue, Jun 15, 2021 25.54 25.54 25.45 25.49
858 NASDAQ HNDL Mon, Jun 14, 2021 25.55 25.55 25.45 25.48
857 NASDAQ HNDL Fri, Jun 11, 2021 25.53 25.53 25.45 25.50
856 NASDAQ HNDL Thu, Jun 10, 2021 25.58 25.66 25.54 25.66
855 NASDAQ HNDL Wed, Jun 9, 2021 25.56 25.56 25.52 25.54
854 NASDAQ HNDL Tue, Jun 8, 2021 25.50 25.50 25.42 25.48
853 NASDAQ HNDL Mon, Jun 7, 2021 25.40 25.43 25.38 25.43
852 NASDAQ HNDL Fri, Jun 4, 2021 25.40 25.40 25.30 25.40
851 NASDAQ HNDL Thu, Jun 3, 2021 25.30 25.31 25.18 25.24
850 NASDAQ HNDL Wed, Jun 2, 2021 25.30 25.34 25.27 25.33
849 NASDAQ HNDL Tue, Jun 1, 2021 25.26 25.28 25.21 25.27
848 NASDAQ HNDL Fri, May 28, 2021 25.26 25.27 25.22 25.24
847 NASDAQ HNDL Thu, May 27, 2021 25.26 25.26 25.19 25.22
846 NASDAQ HNDL Wed, May 26, 2021 25.23 25.25 25.20 25.23
845 NASDAQ HNDL Tue, May 25, 2021 25.23 25.26 25.17 25.22
844 NASDAQ HNDL Mon, May 24, 2021 25.15 25.21 25.10 25.19
843 NASDAQ HNDL Fri, May 21, 2021 25.15 25.15 25.01 25.07
842 NASDAQ HNDL Thu, May 20, 2021 24.90 25.08 24.87 25.07
841 NASDAQ HNDL Wed, May 19, 2021 24.80 24.85 24.73 24.81
840 NASDAQ HNDL Tue, May 18, 2021 25.18 25.18 24.89 24.91
839 NASDAQ HNDL Mon, May 17, 2021 25.10 25.12 24.95 24.98
838 NASDAQ HNDL Fri, May 14, 2021 25.00 25.05 24.90 25.05
837 NASDAQ HNDL Thu, May 13, 2021 24.82 24.87 24.70 24.82
836 NASDAQ HNDL Wed, May 12, 2021 25.14 25.14 24.79 24.80
835 NASDAQ HNDL Tue, May 11, 2021 25.19 25.19 24.98 25.14
834 NASDAQ HNDL Mon, May 10, 2021 25.48 25.48 25.25 25.27
833 NASDAQ HNDL Fri, May 7, 2021 25.30 25.46 25.30 25.42
832 NASDAQ HNDL Thu, May 6, 2021 25.26 25.30 25.14 25.30
831 NASDAQ HNDL Wed, May 5, 2021 25.23 25.32 25.19 25.23
830 NASDAQ HNDL Tue, May 4, 2021 25.32 25.32 25.12 25.22
829 NASDAQ HNDL Mon, May 3, 2021 25.33 25.35 25.25 25.29
828 NASDAQ HNDL Fri, Apr 30, 2021 25.30 25.35 25.26 25.28
827 NASDAQ HNDL Thu, Apr 29, 2021 25.46 25.46 25.23 25.35
826 NASDAQ HNDL Wed, Apr 28, 2021 25.30 25.30 25.24 25.30
825 NASDAQ HNDL Tue, Apr 27, 2021 25.34 25.34 25.25 25.26
824 NASDAQ HNDL Mon, Apr 26, 2021 25.33 25.35 25.28 25.32
823 NASDAQ HNDL Fri, Apr 23, 2021 25.21 25.28 25.15 25.26
822 NASDAQ HNDL Thu, Apr 22, 2021 25.28 25.28 25.10 25.14
821 NASDAQ HNDL Wed, Apr 21, 2021 25.14 25.23 25.07 25.23
820 NASDAQ HNDL Tue, Apr 20, 2021 25.16 25.22 25.04 25.10
819 NASDAQ HNDL Mon, Apr 19, 2021 25.20 25.22 25.14 25.15
818 NASDAQ HNDL Fri, Apr 16, 2021 25.35 25.35 25.21 25.23
817 NASDAQ HNDL Thu, Apr 15, 2021 25.24 25.28 25.15 25.28
816 NASDAQ HNDL Wed, Apr 14, 2021 25.23 25.23 25.08 25.10
815 NASDAQ HNDL Tue, Apr 13, 2021 25.21 25.28 25.18 25.28
814 NASDAQ HNDL Mon, Apr 12, 2021 25.22 25.22 25.15 25.20
813 NASDAQ HNDL Fri, Apr 9, 2021 25.20 25.22 25.15 25.21
812 NASDAQ HNDL Thu, Apr 8, 2021 25.15 25.20 25.12 25.20
811 NASDAQ HNDL Wed, Apr 7, 2021 25.12 25.14 25.10 25.11
810 NASDAQ HNDL Tue, Apr 6, 2021 25.05 25.12 25.05 25.11
809 NASDAQ HNDL Mon, Apr 5, 2021 25.07 25.08 24.94 25.02
808 NASDAQ HNDL Thu, Apr 1, 2021 24.83 24.94 24.81 24.94
807 NASDAQ HNDL Wed, Mar 31, 2021 24.68 24.79 24.67 24.74
806 NASDAQ HNDL Tue, Mar 30, 2021 24.70 24.73 24.58 24.62
805 NASDAQ HNDL Mon, Mar 29, 2021 24.71 24.75 24.63 24.71
804 NASDAQ HNDL Fri, Mar 26, 2021 24.63 24.74 24.60 24.70
803 NASDAQ HNDL Thu, Mar 25, 2021 24.61 24.65 24.48 24.62
802 NASDAQ HNDL Wed, Mar 24, 2021 24.70 24.71 24.55 24.60
801 NASDAQ HNDL Tue, Mar 23, 2021 24.77 24.77 24.60 24.67
800 NASDAQ HNDL Mon, Mar 22, 2021 24.60 24.67 24.55 24.63
799 NASDAQ HNDL Fri, Mar 19, 2021 24.51 24.57 24.40 24.55
798 NASDAQ HNDL Thu, Mar 18, 2021 24.81 25.00 24.47 24.51
797 NASDAQ HNDL Wed, Mar 17, 2021 24.80 24.87 24.64 24.84
796 NASDAQ HNDL Tue, Mar 16, 2021 24.89 24.90 24.75 24.80
795 NASDAQ HNDL Mon, Mar 15, 2021 24.80 24.81 24.61 24.78
794 NASDAQ HNDL Fri, Mar 12, 2021 24.83 24.83 24.53 24.70
793 NASDAQ HNDL Thu, Mar 11, 2021 24.84 24.84 24.75 24.78
792 NASDAQ HNDL Wed, Mar 10, 2021 24.89 24.89 24.75 24.80
791 NASDAQ HNDL Tue, Mar 9, 2021 24.55 24.75 24.55 24.71
790 NASDAQ HNDL Mon, Mar 8, 2021 24.73 24.73 24.45 24.48
789 NASDAQ HNDL Fri, Mar 5, 2021 24.64 24.68 24.34 24.66
788 NASDAQ HNDL Thu, Mar 4, 2021 24.75 24.82 24.40 24.54
787 NASDAQ HNDL Wed, Mar 3, 2021 24.95 24.95 24.71 24.75
786 NASDAQ HNDL Tue, Mar 2, 2021 25.16 25.17 24.96 24.96
785 NASDAQ HNDL Mon, Mar 1, 2021 25.02 25.15 24.85 25.15
784 NASDAQ HNDL Fri, Feb 26, 2021 24.71 24.84 24.56 24.80
783 NASDAQ HNDL Thu, Feb 25, 2021 25.09 25.09 24.55 24.65
782 NASDAQ HNDL Wed, Feb 24, 2021 25.02 25.10 24.90 25.09
781 NASDAQ HNDL Tue, Feb 23, 2021 25.04 25.09 24.80 25.02
780 NASDAQ HNDL Mon, Feb 22, 2021 25.26 25.26 25.03 25.05
779 NASDAQ HNDL Fri, Feb 19, 2021 25.35 25.35 25.22 25.24
778 NASDAQ HNDL Thu, Feb 18, 2021 25.38 25.38 25.21 25.32
777 NASDAQ HNDL Wed, Feb 17, 2021 25.30 25.38 25.28 25.38
776 NASDAQ HNDL Tue, Feb 16, 2021 25.46 25.48 25.35 25.37
775 NASDAQ HNDL Fri, Feb 12, 2021 25.56 25.56 25.45 25.48
774 NASDAQ HNDL Thu, Feb 11, 2021 25.65 25.66 25.55 25.60
773 NASDAQ HNDL Wed, Feb 10, 2021 25.66 25.75 25.66 25.72
772 NASDAQ HNDL Tue, Feb 9, 2021 25.65 25.65 25.60 25.64
771 NASDAQ HNDL Mon, Feb 8, 2021 25.60 25.63 25.58 25.61
770 NASDAQ HNDL Fri, Feb 5, 2021 25.59 25.61 25.54 25.56
769 NASDAQ HNDL Thu, Feb 4, 2021 25.51 25.53 25.45 25.50
768 NASDAQ HNDL Wed, Feb 3, 2021 25.50 25.53 25.44 25.47
767 NASDAQ HNDL Tue, Feb 2, 2021 25.44 25.50 25.41 25.48
766 NASDAQ HNDL Mon, Feb 1, 2021 25.25 25.35 25.21 25.34
765 NASDAQ HNDL Fri, Jan 29, 2021 25.35 25.35 25.15 25.22
764 NASDAQ HNDL Thu, Jan 28, 2021 25.30 25.44 25.28 25.36
763 NASDAQ HNDL Wed, Jan 27, 2021 25.54 25.54 25.25 25.34
762 NASDAQ HNDL Tue, Jan 26, 2021 25.56 25.57 25.50 25.53
761 NASDAQ HNDL Mon, Jan 25, 2021 25.52 25.53 25.42 25.48
760 NASDAQ HNDL Fri, Jan 22, 2021 25.47 25.54 25.42 25.47
759 NASDAQ HNDL Thu, Jan 21, 2021 25.50 25.55 25.44 25.47
758 NASDAQ HNDL Wed, Jan 20, 2021 25.42 25.50 25.40 25.48
757 NASDAQ HNDL Tue, Jan 19, 2021 25.40 25.45 25.28 25.36
756 NASDAQ HNDL Fri, Jan 15, 2021 25.40 25.40 25.24 25.30
755 NASDAQ HNDL Thu, Jan 14, 2021 25.49 25.49 25.32 25.36
754 NASDAQ HNDL Wed, Jan 13, 2021 25.45 25.52 25.40 25.51
753 NASDAQ HNDL Tue, Jan 12, 2021 25.44 25.46 25.29 25.40
752 NASDAQ HNDL Mon, Jan 11, 2021 25.49 25.49 25.38 25.40
751 NASDAQ HNDL Fri, Jan 8, 2021 25.55 25.55 25.43 25.50
750 NASDAQ HNDL Thu, Jan 7, 2021 25.42 25.46 25.37 25.45
749 NASDAQ HNDL Wed, Jan 6, 2021 25.45 25.45 25.30 25.37
748 NASDAQ HNDL Tue, Jan 5, 2021 25.38 25.43 25.32 25.43
747 NASDAQ HNDL Mon, Jan 4, 2021 25.50 25.55 25.30 25.38
746 NASDAQ HNDL Thu, Dec 31, 2020 25.52 25.55 25.48 25.55
745 NASDAQ HNDL Wed, Dec 30, 2020 25.50 25.53 25.44 25.48
744 NASDAQ HNDL Tue, Dec 29, 2020 25.50 25.53 25.41 25.45
743 NASDAQ HNDL Mon, Dec 28, 2020 25.42 25.50 25.40 25.50
742 NASDAQ HNDL Thu, Dec 24, 2020 25.30 25.38 25.30 25.35
741 NASDAQ HNDL Wed, Dec 23, 2020 25.30 25.35 25.26 25.31
740 NASDAQ HNDL Tue, Dec 22, 2020 25.35 25.35 25.30 25.33
739 NASDAQ HNDL Mon, Dec 21, 2020 25.35 25.35 25.18 25.31
738 NASDAQ HNDL Fri, Dec 18, 2020 25.42 25.44 25.30 25.32
737 NASDAQ HNDL Thu, Dec 17, 2020 25.41 25.41 25.35 25.37
736 NASDAQ HNDL Wed, Dec 16, 2020 25.37 25.37 25.26 25.35
735 NASDAQ HNDL Tue, Dec 15, 2020 25.25 25.33 25.24 25.32
734 NASDAQ HNDL Mon, Dec 14, 2020 25.35 25.35 25.22 25.25
733 NASDAQ HNDL Fri, Dec 11, 2020 25.30 25.30 25.15 25.23
732 NASDAQ HNDL Thu, Dec 10, 2020 25.30 25.38 25.26 25.37
731 NASDAQ HNDL Wed, Dec 9, 2020 25.50 25.50 25.27 25.32
730 NASDAQ HNDL Tue, Dec 8, 2020 25.50 25.53 25.40 25.46
729 NASDAQ HNDL Mon, Dec 7, 2020 25.48 26.09 25.38 25.41
728 NASDAQ HNDL Fri, Dec 4, 2020 25.42 25.42 25.30 25.38
727 NASDAQ HNDL Thu, Dec 3, 2020 25.30 25.40 25.30 25.36
726 NASDAQ HNDL Wed, Dec 2, 2020 25.37 25.37 25.23 25.30
725 NASDAQ HNDL Tue, Dec 1, 2020 25.40 25.40 25.27 25.31
724 NASDAQ HNDL Mon, Nov 30, 2020 25.39 25.39 25.18 25.31
723 NASDAQ HNDL Fri, Nov 27, 2020 25.36 25.36 25.25 25.29
722 NASDAQ HNDL Wed, Nov 25, 2020 25.25 25.25 25.18 25.22
721 NASDAQ HNDL Tue, Nov 24, 2020 25.24 25.24 25.10 25.19
720 NASDAQ HNDL Mon, Nov 23, 2020 25.16 25.20 25.00 25.07
719 NASDAQ HNDL Fri, Nov 20, 2020 25.20 25.20 24.99 25.08
718 NASDAQ HNDL Thu, Nov 19, 2020 25.11 25.11 24.95 25.10
717 NASDAQ HNDL Wed, Nov 18, 2020 25.14 25.14 25.00 25.00
716 NASDAQ HNDL Tue, Nov 17, 2020 25.02 25.12 25.01 25.04
715 NASDAQ HNDL Mon, Nov 16, 2020 24.83 25.05 24.83 25.04
714 NASDAQ HNDL Fri, Nov 13, 2020 24.98 24.98 24.86 24.95
713 NASDAQ HNDL Thu, Nov 12, 2020 24.93 24.96 24.79 24.87
712 NASDAQ HNDL Wed, Nov 11, 2020 25.01 25.01 24.90 24.97
711 NASDAQ HNDL Tue, Nov 10, 2020 24.95 24.95 24.79 24.91
710 NASDAQ HNDL Mon, Nov 9, 2020 25.25 25.43 24.89 24.89
709 NASDAQ HNDL Fri, Nov 6, 2020 25.02 25.09 24.95 25.04
708 NASDAQ HNDL Thu, Nov 5, 2020 25.22 25.22 24.90 25.01
707 NASDAQ HNDL Wed, Nov 4, 2020 24.44 24.88 24.44 24.79
706 NASDAQ HNDL Tue, Nov 3, 2020 24.39 24.45 24.28 24.42
705 NASDAQ HNDL Mon, Nov 2, 2020 24.40 24.40 24.19 24.28
704 NASDAQ HNDL Fri, Oct 30, 2020 24.34 24.42 24.16 24.24
703 NASDAQ HNDL Thu, Oct 29, 2020 24.39 24.42 24.25 24.39
702 NASDAQ HNDL Wed, Oct 28, 2020 24.68 24.68 24.31 24.39
701 NASDAQ HNDL Tue, Oct 27, 2020 24.70 24.70 24.55 24.64
700 NASDAQ HNDL Mon, Oct 26, 2020 24.77 24.77 24.55 24.65
699 NASDAQ HNDL Fri, Oct 23, 2020 24.77 24.77 24.66 24.74
698 NASDAQ HNDL Thu, Oct 22, 2020 24.75 24.75 24.65 24.71
697 NASDAQ HNDL Wed, Oct 21, 2020 24.92 24.92 24.65 24.70
696 NASDAQ HNDL Tue, Oct 20, 2020 24.72 24.77 24.68 24.73
695 NASDAQ HNDL Mon, Oct 19, 2020 24.96 24.96 24.70 24.76
694 NASDAQ HNDL Fri, Oct 16, 2020 24.96 24.96 24.87 24.87
693 NASDAQ HNDL Thu, Oct 15, 2020 24.93 24.94 24.85 24.90
692 NASDAQ HNDL Wed, Oct 14, 2020 25.06 25.06 24.90 24.92
691 NASDAQ HNDL Tue, Oct 13, 2020 25.09 25.09 24.92 25.01
690 NASDAQ HNDL Mon, Oct 12, 2020 25.11 25.11 24.90 25.05
689 NASDAQ HNDL Fri, Oct 9, 2020 24.99 24.99 24.85 24.88
688 NASDAQ HNDL Thu, Oct 8, 2020 24.92 25.02 24.77 24.85
687 NASDAQ HNDL Wed, Oct 7, 2020 24.83 24.83 24.71 24.77
686 NASDAQ HNDL Tue, Oct 6, 2020 24.83 24.83 24.71 24.72
685 NASDAQ HNDL Mon, Oct 5, 2020 24.76 24.83 24.70 24.73
684 NASDAQ HNDL Fri, Oct 2, 2020 24.75 24.76 24.59 24.69
683 NASDAQ HNDL Thu, Oct 1, 2020 24.76 24.85 24.66 24.74
682 NASDAQ HNDL Wed, Sep 30, 2020 24.72 24.72 24.60 24.64
681 NASDAQ HNDL Tue, Sep 29, 2020 24.53 24.69 24.53 24.67
680 NASDAQ HNDL Mon, Sep 28, 2020 24.69 24.72 24.58 24.65
679 NASDAQ HNDL Fri, Sep 25, 2020 25.00 25.00 24.31 24.53
678 NASDAQ HNDL Thu, Sep 24, 2020 24.59 24.59 24.20 24.32
677 NASDAQ HNDL Wed, Sep 23, 2020 24.66 24.66 24.36 24.38
676 NASDAQ HNDL Tue, Sep 22, 2020 24.58 24.58 24.44 24.54
675 NASDAQ HNDL Mon, Sep 21, 2020 24.54 24.54 24.32 24.42
674 NASDAQ HNDL Fri, Sep 18, 2020 24.77 24.77 24.53 24.58
673 NASDAQ HNDL Thu, Sep 17, 2020 24.77 24.77 24.62 24.67
672 NASDAQ HNDL Wed, Sep 16, 2020 24.90 24.90 24.74 24.77
671 NASDAQ HNDL Tue, Sep 15, 2020 24.66 24.92 24.66 24.87
670 NASDAQ HNDL Mon, Sep 14, 2020 24.72 24.81 24.67 24.69
669 NASDAQ HNDL Fri, Sep 11, 2020 24.87 24.87 24.65 24.73
668 NASDAQ HNDL Thu, Sep 10, 2020 24.94 25.48 24.75 24.77
667 NASDAQ HNDL Wed, Sep 9, 2020 24.63 24.84 24.63 24.79
666 NASDAQ HNDL Tue, Sep 8, 2020 24.92 24.92 24.69 24.69
665 NASDAQ HNDL Fri, Sep 4, 2020 24.97 25.17 24.88 25.02
664 NASDAQ HNDL Thu, Sep 3, 2020 25.58 25.58 25.26 25.26
663 NASDAQ HNDL Wed, Sep 2, 2020 25.22 25.49 25.22 25.47
662 NASDAQ HNDL Tue, Sep 1, 2020 25.36 25.36 25.19 25.32
661 NASDAQ HNDL Mon, Aug 31, 2020 25.29 25.29 25.17 25.21
660 NASDAQ HNDL Fri, Aug 28, 2020 25.22 25.22 25.06 25.10
659 NASDAQ HNDL Thu, Aug 27, 2020 25.08 25.15 25.05 25.10
658 NASDAQ HNDL Wed, Aug 26, 2020 25.11 25.15 25.08 25.13
657 NASDAQ HNDL Tue, Aug 25, 2020 25.02 25.11 25.00 25.09
656 NASDAQ HNDL Mon, Aug 24, 2020 25.06 25.09 25.00 25.07
655 NASDAQ HNDL Fri, Aug 21, 2020 26.95 26.95 24.95 25.02
654 NASDAQ HNDL Thu, Aug 20, 2020 24.97 24.97 24.92 24.95
653 NASDAQ HNDL Wed, Aug 19, 2020 24.90 25.00 24.84 24.84
652 NASDAQ HNDL Tue, Aug 18, 2020 24.74 24.97 24.74 24.87
651 NASDAQ HNDL Mon, Aug 17, 2020 25.37 25.37 24.83 24.89
650 NASDAQ HNDL Fri, Aug 14, 2020 24.84 24.87 24.83 24.83
649 NASDAQ HNDL Thu, Aug 13, 2020 25.20 25.20 24.90 24.92
648 NASDAQ HNDL Wed, Aug 12, 2020 24.87 25.04 24.87 25.02
647 NASDAQ HNDL Tue, Aug 11, 2020 25.20 25.20 24.96 25.00
646 NASDAQ HNDL Mon, Aug 10, 2020 25.22 25.22 25.05 25.12
645 NASDAQ HNDL Fri, Aug 7, 2020 25.47 25.47 25.03 25.09
644 NASDAQ HNDL Thu, Aug 6, 2020 25.39 25.39 25.04 25.09
643 NASDAQ HNDL Wed, Aug 5, 2020 25.09 25.09 24.99 25.04
642 NASDAQ HNDL Tue, Aug 4, 2020 25.23 25.23 24.96 24.99
641 NASDAQ HNDL Mon, Aug 3, 2020 25.00 25.00 24.87 24.95
640 NASDAQ HNDL Fri, Jul 31, 2020 24.96 24.96 24.75 24.83
639 NASDAQ HNDL Thu, Jul 30, 2020 24.50 24.83 24.50 24.83
638 NASDAQ HNDL Wed, Jul 29, 2020 24.92 24.92 24.65 24.67
637 NASDAQ HNDL Tue, Jul 28, 2020 24.75 24.81 24.61 24.62
636 NASDAQ HNDL Mon, Jul 27, 2020 24.90 24.90 24.60 24.89
635 NASDAQ HNDL Fri, Jul 24, 2020 24.62 24.81 24.50 24.60
634 NASDAQ HNDL Thu, Jul 23, 2020 24.73 24.78 24.61 24.66
633 NASDAQ HNDL Wed, Jul 22, 2020 24.66 24.76 24.66 24.76
632 NASDAQ HNDL Tue, Jul 21, 2020 25.00 25.00 24.67 24.72
631 NASDAQ HNDL Mon, Jul 20, 2020 24.85 24.85 24.51 24.63
630 NASDAQ HNDL Fri, Jul 17, 2020 24.52 24.55 24.50 24.54
629 NASDAQ HNDL Thu, Jul 16, 2020 24.82 24.82 24.45 24.50
628 NASDAQ HNDL Wed, Jul 15, 2020 25.00 25.00 24.41 24.47
627 NASDAQ HNDL Tue, Jul 14, 2020 24.30 24.41 24.25 24.38
626 NASDAQ HNDL Mon, Jul 13, 2020 24.64 24.66 24.45 24.48
625 NASDAQ HNDL Fri, Jul 10, 2020 24.41 24.55 24.41 24.55
624 NASDAQ HNDL Thu, Jul 9, 2020 24.50 24.52 24.42 24.51
623 NASDAQ HNDL Wed, Jul 8, 2020 24.48 24.48 24.37 24.40
622 NASDAQ HNDL Tue, Jul 7, 2020 24.43 24.48 24.38 24.46
621 NASDAQ HNDL Mon, Jul 6, 2020 24.45 24.45 24.34 24.39
620 NASDAQ HNDL Thu, Jul 2, 2020 24.29 24.36 24.29 24.36
619 NASDAQ HNDL Wed, Jul 1, 2020 24.10 24.30 24.10 24.23
618 NASDAQ HNDL Tue, Jun 30, 2020 24.00 24.13 23.96 24.13
617 NASDAQ HNDL Mon, Jun 29, 2020 24.10 24.10 23.91 23.95
616 NASDAQ HNDL Fri, Jun 26, 2020 23.95 24.04 23.95 24.01
615 NASDAQ HNDL Thu, Jun 25, 2020 24.34 24.34 23.95 24.04
614 NASDAQ HNDL Wed, Jun 24, 2020 24.42 24.42 23.92 24.05
613 NASDAQ HNDL Tue, Jun 23, 2020 24.45 24.45 24.17 24.23
612 NASDAQ HNDL Mon, Jun 22, 2020 24.49 24.49 24.05 24.13
611 NASDAQ HNDL Fri, Jun 19, 2020 24.20 24.23 24.06 24.13
610 NASDAQ HNDL Thu, Jun 18, 2020 24.90 24.90 24.02 24.13
609 NASDAQ HNDL Wed, Jun 17, 2020 24.52 24.53 24.10 24.12
608 NASDAQ HNDL Tue, Jun 16, 2020 24.31 24.31 24.01 24.10
607 NASDAQ HNDL Mon, Jun 15, 2020 23.90 24.00 23.72 23.93
606 NASDAQ HNDL Fri, Jun 12, 2020 24.21 24.21 23.74 23.81
605 NASDAQ HNDL Thu, Jun 11, 2020 24.00 24.13 23.88 23.94
604 NASDAQ HNDL Wed, Jun 10, 2020 24.64 24.64 24.30 24.38
603 NASDAQ HNDL Tue, Jun 9, 2020 24.38 24.44 24.32 24.36
602 NASDAQ HNDL Mon, Jun 8, 2020 24.69 24.69 24.22 24.31
601 NASDAQ HNDL Fri, Jun 5, 2020 24.82 24.83 24.03 24.13
600 NASDAQ HNDL Thu, Jun 4, 2020 24.05 24.05 23.98 23.98
599 NASDAQ HNDL Wed, Jun 3, 2020 24.21 24.21 23.99 24.03
598 NASDAQ HNDL Tue, Jun 2, 2020 23.89 23.99 23.89 23.96
597 NASDAQ HNDL Mon, Jun 1, 2020 23.58 23.91 23.58 23.89
596 NASDAQ HNDL Fri, May 29, 2020 23.74 23.87 23.74 23.83
595 NASDAQ HNDL Thu, May 28, 2020 23.71 23.80 23.71 23.73
594 NASDAQ HNDL Wed, May 27, 2020 23.63 23.69 23.60 23.69
593 NASDAQ HNDL Tue, May 26, 2020 23.52 23.65 23.50 23.57
592 NASDAQ HNDL Fri, May 22, 2020 23.52 23.70 23.50 23.50
591 NASDAQ HNDL Thu, May 21, 2020 23.50 23.56 23.46 23.50
590 NASDAQ HNDL Wed, May 20, 2020 23.44 23.48 23.41 23.47
589 NASDAQ HNDL Tue, May 19, 2020 23.35 23.42 23.35 23.35
588 NASDAQ HNDL Mon, May 18, 2020 23.25 23.32 23.25 23.28
587 NASDAQ HNDL Fri, May 15, 2020 23.13 23.15 23.13 23.14
586 NASDAQ HNDL Thu, May 14, 2020 22.97 23.08 22.97 23.07
585 NASDAQ HNDL Wed, May 13, 2020 23.16 23.17 23.07 23.09
584 NASDAQ HNDL Tue, May 12, 2020 23.39 23.41 23.31 23.32
583 NASDAQ HNDL Mon, May 11, 2020 23.36 23.40 23.30 23.39
582 NASDAQ HNDL Fri, May 8, 2020 23.13 23.43 23.13 23.40
581 NASDAQ HNDL Thu, May 7, 2020 23.24 23.32 23.24 23.27
580 NASDAQ HNDL Wed, May 6, 2020 23.25 23.25 23.25 23.25
579 NASDAQ HNDL Tue, May 5, 2020 23.59 23.59 23.26 23.26
578 NASDAQ HNDL Mon, May 4, 2020 23.02 23.18 23.02 23.18
577 NASDAQ HNDL Fri, May 1, 2020 23.21 23.27 23.21 23.22
576 NASDAQ HNDL Thu, Apr 30, 2020 23.52 23.52 23.37 23.39
575 NASDAQ HNDL Wed, Apr 29, 2020 23.26 23.46 23.26 23.36
574 NASDAQ HNDL Tue, Apr 28, 2020 23.31 23.31 23.07 23.07
573 NASDAQ HNDL Mon, Apr 27, 2020 23.03 23.16 23.03 23.05
572 NASDAQ HNDL Fri, Apr 24, 2020 23.04 23.06 22.96 22.98
571 NASDAQ HNDL Thu, Apr 23, 2020 22.76 23.08 22.76 22.92
570 NASDAQ HNDL Wed, Apr 22, 2020 22.74 22.84 22.74 22.84
569 NASDAQ HNDL Tue, Apr 21, 2020 22.82 22.86 22.71 22.79
568 NASDAQ HNDL Mon, Apr 20, 2020 23.10 23.17 22.97 23.03
567 NASDAQ HNDL Fri, Apr 17, 2020 23.19 24.00 22.99 23.10
566 NASDAQ HNDL Thu, Apr 16, 2020 23.02 23.05 22.94 22.97
565 NASDAQ HNDL Wed, Apr 15, 2020 22.78 23.02 22.78 22.93
564 NASDAQ HNDL Tue, Apr 14, 2020 22.97 23.00 22.87 22.92
563 NASDAQ HNDL Mon, Apr 13, 2020 22.92 23.14 22.70 22.92
562 NASDAQ HNDL Thu, Apr 9, 2020 22.81 22.89 22.76 22.88
561 NASDAQ HNDL Wed, Apr 8, 2020 22.38 23.22 22.31 22.40
560 NASDAQ HNDL Tue, Apr 7, 2020 22.00 22.40 21.90 22.03
559 NASDAQ HNDL Mon, Apr 6, 2020 21.82 21.95 21.75 21.79
558 NASDAQ HNDL Fri, Apr 3, 2020 21.34 21.66 21.34 21.57
557 NASDAQ HNDL Thu, Apr 2, 2020 21.38 21.90 21.29 21.29
556 NASDAQ HNDL Wed, Apr 1, 2020 21.86 22.11 21.31 21.38
555 NASDAQ HNDL Tue, Mar 31, 2020 21.90 22.16 21.90 22.04
554 NASDAQ HNDL Mon, Mar 30, 2020 21.93 21.95 21.90 21.93
553 NASDAQ HNDL Fri, Mar 27, 2020 21.72 21.80 21.68 21.68
552 NASDAQ HNDL Thu, Mar 26, 2020 21.32 21.70 21.32 21.70
551 NASDAQ HNDL Wed, Mar 25, 2020 20.88 21.30 20.69 21.30
550 NASDAQ HNDL Tue, Mar 24, 2020 20.76 20.78 20.37 20.50
549 NASDAQ HNDL Mon, Mar 23, 2020 20.24 20.24 19.21 19.83
548 NASDAQ HNDL Fri, Mar 20, 2020 19.84 20.59 19.52 19.82
547 NASDAQ HNDL Thu, Mar 19, 2020 19.34 19.89 18.24 19.79
546 NASDAQ HNDL Wed, Mar 18, 2020 20.70 20.71 19.26 20.18
545 NASDAQ HNDL Tue, Mar 17, 2020 20.27 22.22 20.27 20.91
544 NASDAQ HNDL Mon, Mar 16, 2020 20.93 21.66 20.92 21.31
543 NASDAQ HNDL Fri, Mar 13, 2020 21.14 21.49 20.73 21.49
542 NASDAQ HNDL Thu, Mar 12, 2020 21.88 22.47 19.59 21.02
541 NASDAQ HNDL Wed, Mar 11, 2020 23.11 23.41 22.75 22.79
540 NASDAQ HNDL Tue, Mar 10, 2020 23.65 23.67 23.24 23.42
539 NASDAQ HNDL Mon, Mar 9, 2020 22.21 24.20 22.21 23.62
538 NASDAQ HNDL Fri, Mar 6, 2020 24.28 24.28 24.20 24.26
537 NASDAQ HNDL Thu, Mar 5, 2020 24.48 24.58 24.36 24.44
536 NASDAQ HNDL Wed, Mar 4, 2020 24.30 24.52 24.30 24.47
535 NASDAQ HNDL Tue, Mar 3, 2020 24.31 24.44 24.27 24.28
534 NASDAQ HNDL Mon, Mar 2, 2020 23.97 24.13 23.76 24.12
533 NASDAQ HNDL Fri, Feb 28, 2020 23.68 23.83 23.25 23.63
532 NASDAQ HNDL Thu, Feb 27, 2020 24.15 24.24 23.95 23.95
531 NASDAQ HNDL Wed, Feb 26, 2020 24.29 24.41 24.26 24.30
530 NASDAQ HNDL Tue, Feb 25, 2020 24.63 24.67 24.33 24.35
529 NASDAQ HNDL Mon, Feb 24, 2020 24.82 24.82 24.64 24.65
528 NASDAQ HNDL Fri, Feb 21, 2020 24.89 24.89 24.85 24.88
527 NASDAQ HNDL Thu, Feb 20, 2020 24.88 25.00 24.88 24.91
526 NASDAQ HNDL Wed, Feb 19, 2020 24.94 24.94 24.84 24.91
525 NASDAQ HNDL Tue, Feb 18, 2020 25.03 25.03 24.86 24.87
524 NASDAQ HNDL Fri, Feb 14, 2020 24.86 24.86 24.82 24.84
523 NASDAQ HNDL Thu, Feb 13, 2020 25.10 25.10 24.81 24.84
522 NASDAQ HNDL Wed, Feb 12, 2020 24.83 24.96 24.83 24.95
521 NASDAQ HNDL Tue, Feb 11, 2020 25.09 25.09 24.86 24.90
520 NASDAQ HNDL Mon, Feb 10, 2020 24.90 24.90 24.75 24.80
519 NASDAQ HNDL Fri, Feb 7, 2020 24.78 24.78 24.75 24.75
518 NASDAQ HNDL Thu, Feb 6, 2020 24.72 24.78 24.58 24.72
517 NASDAQ HNDL Wed, Feb 5, 2020 24.73 24.81 24.12 24.72
516 NASDAQ HNDL Tue, Feb 4, 2020 24.84 24.84 24.67 24.73
515 NASDAQ HNDL Mon, Feb 3, 2020 24.80 24.80 24.60 24.62
514 NASDAQ HNDL Fri, Jan 31, 2020 24.50 24.66 24.50 24.60
513 NASDAQ HNDL Thu, Jan 30, 2020 24.60 24.69 24.55 24.69
512 NASDAQ HNDL Wed, Jan 29, 2020 24.66 24.67 24.55 24.62
511 NASDAQ HNDL Tue, Jan 28, 2020 24.78 24.78 24.54 24.62
510 NASDAQ HNDL Mon, Jan 27, 2020 24.56 24.60 24.54 24.60
509 NASDAQ HNDL Fri, Jan 24, 2020 24.86 24.86 24.63 24.65
508 NASDAQ HNDL Thu, Jan 23, 2020 25.72 25.72 24.64 24.70
507 NASDAQ HNDL Wed, Jan 22, 2020 24.65 24.70 24.57 24.66
506 NASDAQ HNDL Tue, Jan 21, 2020 24.85 24.85 24.62 24.65
505 NASDAQ HNDL Fri, Jan 17, 2020 24.59 24.62 24.57 24.61
504 NASDAQ HNDL Thu, Jan 16, 2020 24.59 24.60 24.53 24.59
503 NASDAQ HNDL Wed, Jan 15, 2020 24.51 24.54 24.51 24.53
502 NASDAQ HNDL Tue, Jan 14, 2020 24.55 24.60 24.44 24.47
501 NASDAQ HNDL Mon, Jan 13, 2020 24.59 24.62 24.59 24.62
500 NASDAQ HNDL Fri, Jan 10, 2020 24.45 24.62 24.45 24.57
499 NASDAQ HNDL Thu, Jan 9, 2020 24.57 24.57 24.49 24.54
498 NASDAQ HNDL Wed, Jan 8, 2020 24.48 24.51 24.47 24.51
497 NASDAQ HNDL Tue, Jan 7, 2020 24.55 24.55 24.47 24.50
496 NASDAQ HNDL Mon, Jan 6, 2020 24.69 24.69 24.44 24.52
495 NASDAQ HNDL Fri, Jan 3, 2020 24.68 24.68 24.46 24.52
494 NASDAQ HNDL Thu, Jan 2, 2020 24.30 24.44 24.30 24.43
493 NASDAQ HNDL Tue, Dec 31, 2019 24.31 24.35 24.31 24.35
492 NASDAQ HNDL Mon, Dec 30, 2019 24.35 24.41 24.35 24.38
491 NASDAQ HNDL Fri, Dec 27, 2019 24.38 24.38 24.38 24.38
490 NASDAQ HNDL Thu, Dec 26, 2019 24.32 24.37 24.31 24.35
489 NASDAQ HNDL Tue, Dec 24, 2019 24.27 24.33 24.27 24.28
488 NASDAQ HNDL Mon, Dec 23, 2019 24.48 24.48 24.31 24.31
487 NASDAQ HNDL Fri, Dec 20, 2019 24.11 24.32 24.11 24.32
486 NASDAQ HNDL Thu, Dec 19, 2019 24.25 24.26 24.20 24.25
485 NASDAQ HNDL Wed, Dec 18, 2019 24.24 24.25 24.19 24.23
484 NASDAQ HNDL Tue, Dec 17, 2019 24.25 24.25 24.20 24.24
483 NASDAQ HNDL Mon, Dec 16, 2019 24.31 24.31 24.17 24.21
482 NASDAQ HNDL Fri, Dec 13, 2019 24.30 24.30 24.08 24.15
481 NASDAQ HNDL Thu, Dec 12, 2019 24.30 24.30 24.08 24.13
480 NASDAQ HNDL Wed, Dec 11, 2019 24.39 24.39 24.17 24.23
479 NASDAQ HNDL Tue, Dec 10, 2019 24.22 24.22 24.14 24.17
478 NASDAQ HNDL Mon, Dec 9, 2019 24.06 24.23 24.06 24.20
477 NASDAQ HNDL Fri, Dec 6, 2019 24.13 24.21 24.13 24.21
476 NASDAQ HNDL Thu, Dec 5, 2019 24.15 24.16 24.12 24.16
475 NASDAQ HNDL Wed, Dec 4, 2019 24.15 24.17 24.15 24.16
474 NASDAQ HNDL Tue, Dec 3, 2019 24.08 24.13 24.06 24.13
473 NASDAQ HNDL Mon, Dec 2, 2019 24.45 24.45 24.09 24.10
472 NASDAQ HNDL Fri, Nov 29, 2019 24.24 24.24 24.23 24.23
471 NASDAQ HNDL Wed, Nov 27, 2019 24.47 24.47 24.24 24.28
470 NASDAQ HNDL Tue, Nov 26, 2019 24.46 24.46 24.21 24.24
469 NASDAQ HNDL Mon, Nov 25, 2019 24.15 24.18 24.14 24.18
468 NASDAQ HNDL Fri, Nov 22, 2019 24.25 24.25 24.08 24.12
467 NASDAQ HNDL Thu, Nov 21, 2019 24.20 24.20 24.06 24.07
466 NASDAQ HNDL Wed, Nov 20, 2019 24.14 24.14 24.12 24.14
465 NASDAQ HNDL Tue, Nov 19, 2019 24.14 24.15 24.11 24.13
464 NASDAQ HNDL Mon, Nov 18, 2019 24.12 24.17 24.09 24.11
463 NASDAQ HNDL Fri, Nov 15, 2019 24.15 24.15 24.05 24.11
462 NASDAQ HNDL Thu, Nov 14, 2019 24.05 24.07 24.00 24.07
461 NASDAQ HNDL Wed, Nov 13, 2019 24.30 24.30 23.97 24.02
460 NASDAQ HNDL Tue, Nov 12, 2019 24.10 24.10 24.08 24.09
459 NASDAQ HNDL Mon, Nov 11, 2019 24.07 24.08 24.07 24.08
458 NASDAQ HNDL Fri, Nov 8, 2019 24.06 24.11 24.06 24.09
457 NASDAQ HNDL Thu, Nov 7, 2019 24.15 24.16 24.08 24.12
456 NASDAQ HNDL Wed, Nov 6, 2019 24.18 24.19 24.17 24.17
455 NASDAQ HNDL Tue, Nov 5, 2019 24.25 24.25 24.17 24.19
454 NASDAQ HNDL Mon, Nov 4, 2019 24.21 24.28 24.21 24.26
453 NASDAQ HNDL Fri, Nov 1, 2019 24.31 24.31 24.23 24.24
452 NASDAQ HNDL Thu, Oct 31, 2019 24.16 24.19 24.16 24.17
451 NASDAQ HNDL Wed, Oct 30, 2019 24.08 24.10 24.07 24.10
450 NASDAQ HNDL Tue, Oct 29, 2019 24.08 24.11 24.08 24.10
449 NASDAQ HNDL Mon, Oct 28, 2019 24.49 24.49 24.04 24.04
448 NASDAQ HNDL Fri, Oct 25, 2019 24.12 24.14 24.09 24.13
447 NASDAQ HNDL Thu, Oct 24, 2019 24.12 24.14 24.10 24.10
446 NASDAQ HNDL Wed, Oct 23, 2019 24.06 24.09 24.05 24.05
445 NASDAQ HNDL Tue, Oct 22, 2019 24.11 24.11 24.00 24.00
444 NASDAQ HNDL Mon, Oct 21, 2019 24.13 24.15 24.01 24.07
443 NASDAQ HNDL Fri, Oct 18, 2019 24.08 24.09 24.04 24.08
442 NASDAQ HNDL Thu, Oct 17, 2019 24.09 24.10 24.07 24.08
441 NASDAQ HNDL Wed, Oct 16, 2019 24.04 24.06 23.99 24.05
440 NASDAQ HNDL Tue, Oct 15, 2019 23.98 24.06 23.98 24.05
439 NASDAQ HNDL Mon, Oct 14, 2019 24.01 24.03 24.01 24.03
438 NASDAQ HNDL Fri, Oct 11, 2019 24.15 24.15 23.96 24.00
437 NASDAQ HNDL Thu, Oct 10, 2019 24.10 24.13 24.05 24.10
436 NASDAQ HNDL Wed, Oct 9, 2019 24.11 24.14 24.11 24.14
435 NASDAQ HNDL Tue, Oct 8, 2019 24.15 24.15 24.10 24.10
434 NASDAQ HNDL Mon, Oct 7, 2019 24.26 24.26 24.21 24.22
433 NASDAQ HNDL Fri, Oct 4, 2019 24.03 24.23 24.03 24.23
432 NASDAQ HNDL Thu, Oct 3, 2019 23.99 24.09 23.97 24.06
431 NASDAQ HNDL Wed, Oct 2, 2019 24.33 24.33 23.96 24.06
430 NASDAQ HNDL Tue, Oct 1, 2019 24.16 24.16 24.11 24.14
429 NASDAQ HNDL Mon, Sep 30, 2019 24.10 24.18 24.10 24.15
428 NASDAQ HNDL Fri, Sep 27, 2019 24.14 24.14 24.08 24.08
427 NASDAQ HNDL Thu, Sep 26, 2019 24.09 24.12 24.09 24.12
426 NASDAQ HNDL Wed, Sep 25, 2019 24.11 24.13 24.10 24.13
425 NASDAQ HNDL Tue, Sep 24, 2019 24.35 24.35 24.12 24.15
424 NASDAQ HNDL Mon, Sep 23, 2019 23.99 24.22 23.99 24.22
423 NASDAQ HNDL Fri, Sep 20, 2019 24.18 24.18 24.15 24.15
422 NASDAQ HNDL Thu, Sep 19, 2019 24.17 24.17 24.15 24.15
421 NASDAQ HNDL Wed, Sep 18, 2019 24.12 24.14 24.08 24.11
420 NASDAQ HNDL Tue, Sep 17, 2019 24.02 24.09 24.02 24.04
419 NASDAQ HNDL Mon, Sep 16, 2019 24.00 24.00 24.00 24.00
418 NASDAQ HNDL Fri, Sep 13, 2019 24.46 24.46 23.99 24.00
417 NASDAQ HNDL Thu, Sep 12, 2019 24.31 24.33 24.26 24.26
416 NASDAQ HNDL Wed, Sep 11, 2019 24.02 24.25 24.02 24.24
415 NASDAQ HNDL Tue, Sep 10, 2019 24.31 24.31 24.20 24.21
414 NASDAQ HNDL Mon, Sep 9, 2019 24.67 24.67 24.34 24.34
413 NASDAQ HNDL Fri, Sep 6, 2019 24.40 24.42 24.37 24.41
412 NASDAQ HNDL Thu, Sep 5, 2019 24.59 24.59 24.36 24.40
411 NASDAQ HNDL Wed, Sep 4, 2019 24.34 24.36 24.30 24.36
410 NASDAQ HNDL Tue, Sep 3, 2019 24.52 24.52 24.24 24.29
409 NASDAQ HNDL Fri, Aug 30, 2019 24.57 24.57 24.25 24.29
408 NASDAQ HNDL Thu, Aug 29, 2019 24.24 24.37 24.24 24.29
407 NASDAQ HNDL Wed, Aug 28, 2019 24.33 24.33 24.13 24.22
406 NASDAQ HNDL Tue, Aug 27, 2019 24.17 24.50 24.12 24.16
405 NASDAQ HNDL Mon, Aug 26, 2019 24.06 24.12 24.05 24.09
404 NASDAQ HNDL Fri, Aug 23, 2019 24.19 24.19 24.05 24.05
403 NASDAQ HNDL Thu, Aug 22, 2019 24.41 24.41 24.15 24.18
402 NASDAQ HNDL Wed, Aug 21, 2019 24.16 24.26 24.16 24.22
401 NASDAQ HNDL Tue, Aug 20, 2019 24.35 24.35 24.15 24.15
400 NASDAQ HNDL Mon, Aug 19, 2019 24.47 24.47 24.13 24.15
399 NASDAQ HNDL Fri, Aug 16, 2019 24.18 24.18 24.04 24.11
398 NASDAQ HNDL Thu, Aug 15, 2019 23.84 23.99 23.84 23.99
397 NASDAQ HNDL Wed, Aug 14, 2019 23.97 23.97 23.92 23.93
396 NASDAQ HNDL Tue, Aug 13, 2019 23.83 24.07 23.83 24.05
395 NASDAQ HNDL Mon, Aug 12, 2019 24.25 24.25 24.10 24.10
394 NASDAQ HNDL Fri, Aug 9, 2019 24.14 24.17 24.10 24.17
393 NASDAQ HNDL Thu, Aug 8, 2019 24.04 24.16 24.04 24.13
392 NASDAQ HNDL Wed, Aug 7, 2019 24.25 24.25 23.95 24.04
391 NASDAQ HNDL Tue, Aug 6, 2019 23.90 24.01 23.90 23.96
390 NASDAQ HNDL Mon, Aug 5, 2019 24.05 24.05 23.84 23.88
389 NASDAQ HNDL Fri, Aug 2, 2019 24.09 24.13 24.04 24.04
388 NASDAQ HNDL Thu, Aug 1, 2019 24.09 24.22 24.05 24.15
387 NASDAQ HNDL Wed, Jul 31, 2019 24.18 24.18 24.00 24.10
386 NASDAQ HNDL Tue, Jul 30, 2019 24.24 24.24 24.11 24.11
385 NASDAQ HNDL Mon, Jul 29, 2019 24.03 24.17 24.03 24.15
384 NASDAQ HNDL Fri, Jul 26, 2019 24.18 24.18 24.10 24.12
383 NASDAQ HNDL Thu, Jul 25, 2019 24.12 24.13 24.09 24.10
382 NASDAQ HNDL Wed, Jul 24, 2019 24.13 24.16 24.13 24.16
381 NASDAQ HNDL Tue, Jul 23, 2019 24.26 24.38 24.07 24.38
380 NASDAQ HNDL Mon, Jul 22, 2019 24.08 24.09 24.04 24.08
379 NASDAQ HNDL Fri, Jul 19, 2019 24.07 24.07 24.05 24.05
378 NASDAQ HNDL Thu, Jul 18, 2019 24.00 24.04 23.99 24.01
377 NASDAQ HNDL Wed, Jul 17, 2019 24.15 24.15 24.00 24.04
376 NASDAQ HNDL Tue, Jul 16, 2019 24.00 24.01 24.00 24.01
375 NASDAQ HNDL Mon, Jul 15, 2019 24.04 24.13 24.03 24.03
374 NASDAQ HNDL Fri, Jul 12, 2019 24.01 24.01 24.01 24.01
373 NASDAQ HNDL Thu, Jul 11, 2019 24.48 24.48 24.12 24.15
372 NASDAQ HNDL Wed, Jul 10, 2019 24.49 24.49 24.16 24.19
371 NASDAQ HNDL Tue, Jul 9, 2019 24.12 24.18 24.06 24.18
370 NASDAQ HNDL Mon, Jul 8, 2019 24.11 24.16 24.11 24.13
369 NASDAQ HNDL Fri, Jul 5, 2019 24.30 24.30 24.16 24.20
368 NASDAQ HNDL Wed, Jul 3, 2019 24.25 24.33 24.24 24.25
367 NASDAQ HNDL Tue, Jul 2, 2019 24.11 24.24 24.08 24.17
366 NASDAQ HNDL Mon, Jul 1, 2019 24.13 24.13 24.06 24.11
365 NASDAQ HNDL Fri, Jun 28, 2019 24.04 24.05 24.03 24.04
364 NASDAQ HNDL Thu, Jun 27, 2019 23.92 24.02 23.92 23.98
363 NASDAQ HNDL Wed, Jun 26, 2019 23.94 23.99 23.92 23.96
362 NASDAQ HNDL Tue, Jun 25, 2019 24.04 24.08 24.01 24.01
361 NASDAQ HNDL Mon, Jun 24, 2019 24.05 24.06 24.03 24.05
360 NASDAQ HNDL Fri, Jun 21, 2019 23.90 24.03 23.70 24.01
359 NASDAQ HNDL Thu, Jun 20, 2019 24.25 24.25 24.04 24.08
358 NASDAQ HNDL Wed, Jun 19, 2019 23.85 23.95 23.81 23.95
357 NASDAQ HNDL Tue, Jun 18, 2019 23.86 23.87 23.86 23.86
356 NASDAQ HNDL Mon, Jun 17, 2019 23.76 23.80 23.74 23.77
355 NASDAQ HNDL Fri, Jun 14, 2019 23.72 23.75 23.72 23.75
354 NASDAQ HNDL Thu, Jun 13, 2019 23.72 23.73 23.70 23.70
353 NASDAQ HNDL Wed, Jun 12, 2019 23.84 23.85 23.82 23.83
352 NASDAQ HNDL Tue, Jun 11, 2019 24.09 24.09 23.80 23.85
351 NASDAQ HNDL Mon, Jun 10, 2019 24.48 24.48 23.82 23.86
350 NASDAQ HNDL Fri, Jun 7, 2019 23.77 23.84 23.77 23.80
349 NASDAQ HNDL Thu, Jun 6, 2019 23.64 23.69 23.64 23.69
348 NASDAQ HNDL Wed, Jun 5, 2019 23.67 23.67 23.57 23.60
347 NASDAQ HNDL Tue, Jun 4, 2019 23.45 23.47 23.44 23.45
346 NASDAQ HNDL Mon, Jun 3, 2019 23.36 23.44 23.36 23.40
345 NASDAQ HNDL Fri, May 31, 2019 23.42 23.46 23.38 23.39
344 NASDAQ HNDL Thu, May 30, 2019 23.39 23.45 23.37 23.45
343 NASDAQ HNDL Wed, May 29, 2019 23.41 23.42 23.37 23.39
342 NASDAQ HNDL Tue, May 28, 2019 23.37 23.52 23.37 23.45
341 NASDAQ HNDL Fri, May 24, 2019 23.48 23.48 23.40 23.40
340 NASDAQ HNDL Thu, May 23, 2019 23.45 23.48 23.44 23.48
339 NASDAQ HNDL Wed, May 22, 2019 23.37 23.52 23.37 23.48
338 NASDAQ HNDL Tue, May 21, 2019 23.45 23.51 23.45 23.51
337 NASDAQ HNDL Mon, May 20, 2019 23.48 23.49 23.45 23.45
336 NASDAQ HNDL Fri, May 17, 2019 23.58 23.58 23.50 23.57
335 NASDAQ HNDL Thu, May 16, 2019 23.58 23.61 23.56 23.58
334 NASDAQ HNDL Wed, May 15, 2019 23.45 23.52 23.45 23.52
333 NASDAQ HNDL Tue, May 14, 2019 23.34 23.44 23.34 23.44
332 NASDAQ HNDL Mon, May 13, 2019 23.39 23.41 23.32 23.34
331 NASDAQ HNDL Fri, May 10, 2019 23.59 23.64 23.50 23.64
330 NASDAQ HNDL Thu, May 9, 2019 23.55 23.61 23.51 23.61
329 NASDAQ HNDL Wed, May 8, 2019 23.65 23.66 23.57 23.57
328 NASDAQ HNDL Tue, May 7, 2019 23.61 23.63 23.60 23.60
327 NASDAQ HNDL Mon, May 6, 2019 23.73 23.78 23.70 23.77
326 NASDAQ HNDL Fri, May 3, 2019 23.73 23.76 23.64 23.76
325 NASDAQ HNDL Thu, May 2, 2019 23.74 23.74 23.59 23.63
324 NASDAQ HNDL Wed, May 1, 2019 23.80 23.80 23.70 23.74
323 NASDAQ HNDL Tue, Apr 30, 2019 23.74 23.76 23.71 23.76
322 NASDAQ HNDL Mon, Apr 29, 2019 23.70 23.76 23.70 23.74
321 NASDAQ HNDL Fri, Apr 26, 2019 23.65 23.72 23.65 23.72
320 NASDAQ HNDL Thu, Apr 25, 2019 23.66 23.69 23.63 23.65
319 NASDAQ HNDL Wed, Apr 24, 2019 23.69 23.71 23.65 23.68
318 NASDAQ HNDL Tue, Apr 23, 2019 23.60 23.63 23.56 23.57
317 NASDAQ HNDL Mon, Apr 22, 2019 23.57 23.66 23.50 23.64
316 NASDAQ HNDL Thu, Apr 18, 2019 23.47 23.57 23.41 23.57
315 NASDAQ HNDL Wed, Apr 17, 2019 23.71 23.71 23.54 23.61
314 NASDAQ HNDL Tue, Apr 16, 2019 23.60 23.70 23.46 23.63
313 NASDAQ HNDL Mon, Apr 15, 2019 23.59 23.66 23.59 23.62
312 NASDAQ HNDL Fri, Apr 12, 2019 23.75 23.75 23.55 23.59
311 NASDAQ HNDL Thu, Apr 11, 2019 23.71 23.71 23.65 23.71
310 NASDAQ HNDL Wed, Apr 10, 2019 23.73 23.79 23.65 23.66
309 NASDAQ HNDL Tue, Apr 9, 2019 23.70 23.79 23.63 23.76
308 NASDAQ HNDL Mon, Apr 8, 2019 23.53 23.80 23.53 23.80
307 NASDAQ HNDL Fri, Apr 5, 2019 23.66 23.77 23.61 23.61
306 NASDAQ HNDL Thu, Apr 4, 2019 23.71 23.72 23.58 23.72
305 NASDAQ HNDL Wed, Apr 3, 2019 23.59 23.74 23.59 23.74
304 NASDAQ HNDL Tue, Apr 2, 2019 23.43 23.63 23.43 23.56
303 NASDAQ HNDL Mon, Apr 1, 2019 23.78 23.78 23.62 23.64
302 NASDAQ HNDL Fri, Mar 29, 2019 23.62 23.70 23.61 23.68
301 NASDAQ HNDL Thu, Mar 28, 2019 23.64 23.64 23.52 23.61
300 NASDAQ HNDL Wed, Mar 27, 2019 23.46 23.64 23.43 23.43
299 NASDAQ HNDL Tue, Mar 26, 2019 23.60 23.64 23.51 23.61
298 NASDAQ HNDL Mon, Mar 25, 2019 23.50 23.60 23.46 23.46
297 NASDAQ HNDL Fri, Mar 22, 2019 23.64 23.65 23.51 23.52
296 NASDAQ HNDL Thu, Mar 21, 2019 23.49 23.54 23.49 23.51
295 NASDAQ HNDL Wed, Mar 20, 2019 23.45 23.48 23.31 23.48
294 NASDAQ HNDL Tue, Mar 19, 2019 23.43 23.43 23.32 23.35
293 NASDAQ HNDL Mon, Mar 18, 2019 23.43 23.43 23.32 23.35
292 NASDAQ HNDL Fri, Mar 15, 2019 23.40 23.40 23.26 23.38
291 NASDAQ HNDL Thu, Mar 14, 2019 23.27 23.30 23.24 23.27
290 NASDAQ HNDL Wed, Mar 13, 2019 23.30 23.30 23.20 23.24
289 NASDAQ HNDL Tue, Mar 12, 2019 23.30 23.37 23.30 23.37
288 NASDAQ HNDL Mon, Mar 11, 2019 23.32 23.32 23.23 23.23
287 NASDAQ HNDL Fri, Mar 8, 2019 23.26 23.26 23.12 23.12
286 NASDAQ HNDL Thu, Mar 7, 2019 23.21 23.21 23.16 23.19
285 NASDAQ HNDL Wed, Mar 6, 2019 23.19 23.22 23.19 23.21
284 NASDAQ HNDL Tue, Mar 5, 2019 23.42 23.42 23.14 23.19
283 NASDAQ HNDL Mon, Mar 4, 2019 23.27 23.32 23.16 23.19
282 NASDAQ HNDL Fri, Mar 1, 2019 23.25 24.50 23.18 23.29
281 NASDAQ HNDL Thu, Feb 28, 2019 23.33 23.33 23.28 23.29
280 NASDAQ HNDL Wed, Feb 27, 2019 23.28 23.33 23.24 23.33
279 NASDAQ HNDL Tue, Feb 26, 2019 23.28 23.30 23.22 23.28
278 NASDAQ HNDL Mon, Feb 25, 2019 23.22 23.22 23.21 23.22
277 NASDAQ HNDL Fri, Feb 22, 2019 23.22 23.22 23.16 23.22
276 NASDAQ HNDL Thu, Feb 21, 2019 23.15 23.16 23.11 23.16
275 NASDAQ HNDL Wed, Feb 20, 2019 23.22 23.22 23.18 23.18
274 NASDAQ HNDL Tue, Feb 19, 2019 23.16 23.22 23.16 23.22
273 NASDAQ HNDL Fri, Feb 15, 2019 23.09 23.09 23.09 23.09
272 NASDAQ HNDL Thu, Feb 14, 2019 23.04 23.04 23.04 23.04
271 NASDAQ HNDL Wed, Feb 13, 2019 23.04 23.06 23.02 23.03
270 NASDAQ HNDL Tue, Feb 12, 2019 23.15 23.16 23.14 23.16
269 NASDAQ HNDL Mon, Feb 11, 2019 23.47 23.47 23.07 23.09
268 NASDAQ HNDL Fri, Feb 8, 2019 23.00 23.06 23.00 23.06
267 NASDAQ HNDL Thu, Feb 7, 2019 23.11 23.11 23.05 23.06
266 NASDAQ HNDL Wed, Feb 6, 2019 24.38 24.38 23.08 23.11
265 NASDAQ HNDL Tue, Feb 5, 2019 23.15 23.15 23.11 23.11
264 NASDAQ HNDL Mon, Feb 4, 2019 23.00 23.00 23.00 23.00
263 NASDAQ HNDL Fri, Feb 1, 2019 22.97 23.04 22.97 23.02
262 NASDAQ HNDL Thu, Jan 31, 2019 22.94 23.00 22.94 23.00
261 NASDAQ HNDL Wed, Jan 30, 2019 22.81 22.83 22.75 22.83
260 NASDAQ HNDL Tue, Jan 29, 2019 22.70 22.70 22.65 22.65
259 NASDAQ HNDL Mon, Jan 28, 2019 22.73 22.73 22.69 22.73
258 NASDAQ HNDL Fri, Jan 25, 2019 22.75 22.75 22.75 22.75
257 NASDAQ HNDL Thu, Jan 24, 2019 0.00 0.00 0.00 22.57
256 NASDAQ HNDL Wed, Jan 23, 2019 22.64 22.64 22.55 22.57
255 NASDAQ HNDL Tue, Jan 22, 2019 22.56 22.63 22.56 22.63
254 NASDAQ HNDL Fri, Jan 18, 2019 22.79 22.79 22.71 22.71
253 NASDAQ HNDL Thu, Jan 17, 2019 22.56 22.56 22.56 22.56
252 NASDAQ HNDL Wed, Jan 16, 2019 22.56 22.56 22.53 22.53
251 NASDAQ HNDL Tue, Jan 15, 2019 22.99 22.99 22.51 22.61
250 NASDAQ HNDL Mon, Jan 14, 2019 22.69 22.69 22.69 22.69
249 NASDAQ HNDL Fri, Jan 11, 2019 22.74 22.74 22.74 22.74
248 NASDAQ HNDL Thu, Jan 10, 2019 22.69 22.71 22.62 22.65
247 NASDAQ HNDL Wed, Jan 9, 2019 22.70 22.71 22.62 22.70
246 NASDAQ HNDL Tue, Jan 8, 2019 22.61 22.61 22.53 22.57
245 NASDAQ HNDL Mon, Jan 7, 2019 22.54 22.59 22.53 22.53
244 NASDAQ HNDL Fri, Jan 4, 2019 22.31 22.42 22.31 22.39
243 NASDAQ HNDL Thu, Jan 3, 2019 22.23 22.29 22.21 22.21
242 NASDAQ HNDL Wed, Jan 2, 2019 22.27 22.32 22.27 22.32
241 NASDAQ HNDL Mon, Dec 31, 2018 22.22 22.22 22.22 22.22
240 NASDAQ HNDL Fri, Dec 28, 2018 22.20 22.20 22.07 22.14
239 NASDAQ HNDL Thu, Dec 27, 2018 21.97 22.00 21.90 22.00
238 NASDAQ HNDL Wed, Dec 26, 2018 21.70 21.94 21.64 21.94
237 NASDAQ HNDL Mon, Dec 24, 2018 21.96 21.96 21.69 21.80
236 NASDAQ HNDL Fri, Dec 21, 2018 22.15 22.15 22.00 22.02
235 NASDAQ HNDL Thu, Dec 20, 2018 22.40 22.40 22.12 22.22
234 NASDAQ HNDL Wed, Dec 19, 2018 22.49 22.56 22.37 22.38
233 NASDAQ HNDL Tue, Dec 18, 2018 22.39 22.48 22.39 22.46
232 NASDAQ HNDL Mon, Dec 17, 2018 22.47 22.50 22.45 22.45
231 NASDAQ HNDL Fri, Dec 14, 2018 22.72 22.73 22.71 22.72
230 NASDAQ HNDL Thu, Dec 13, 2018 22.75 22.81 22.75 22.81
229 NASDAQ HNDL Wed, Dec 12, 2018 22.98 22.99 22.90 22.90
228 NASDAQ HNDL Tue, Dec 11, 2018 22.88 22.88 22.86 22.88
227 NASDAQ HNDL Mon, Dec 10, 2018 22.77 22.89 22.73 22.89
226 NASDAQ HNDL Fri, Dec 7, 2018 22.84 22.84 22.84 22.84
225 NASDAQ HNDL Thu, Dec 6, 2018 22.98 22.98 22.77 22.91
224 NASDAQ HNDL Tue, Dec 4, 2018 23.15 23.15 22.98 22.98
223 NASDAQ HNDL Mon, Dec 3, 2018 23.12 23.12 23.12 23.12
222 NASDAQ HNDL Fri, Nov 30, 2018 22.93 22.94 22.90 22.90
221 NASDAQ HNDL Thu, Nov 29, 2018 22.94 23.00 22.94 23.00
220 NASDAQ HNDL Wed, Nov 28, 2018 22.84 22.90 22.84 22.86
219 NASDAQ HNDL Tue, Nov 27, 2018 0.00 0.00 0.00 22.59
218 NASDAQ HNDL Mon, Nov 26, 2018 22.63 22.63 22.59 22.59
217 NASDAQ HNDL Fri, Nov 23, 2018 22.79 22.79 22.79 22.79
216 NASDAQ HNDL Wed, Nov 21, 2018 0.00 0.00 0.00 22.65
215 NASDAQ HNDL Tue, Nov 20, 2018 22.69 22.69 22.65 22.65
214 NASDAQ HNDL Mon, Nov 19, 2018 22.84 22.84 22.78 22.79
213 NASDAQ HNDL Fri, Nov 16, 2018 22.91 22.95 22.91 22.95
212 NASDAQ HNDL Thu, Nov 15, 2018 22.71 22.76 22.71 22.76
211 NASDAQ HNDL Wed, Nov 14, 2018 23.00 23.00 22.80 22.80
210 NASDAQ HNDL Tue, Nov 13, 2018 22.70 22.88 22.70 22.88
209 NASDAQ HNDL Mon, Nov 12, 2018 23.07 23.08 23.07 23.08
208 NASDAQ HNDL Fri, Nov 9, 2018 23.35 23.35 23.20 23.20
207 NASDAQ HNDL Thu, Nov 8, 2018 23.35 23.35 23.34 23.34
206 NASDAQ HNDL Wed, Nov 7, 2018 23.20 23.29 23.20 23.29
205 NASDAQ HNDL Tue, Nov 6, 2018 23.05 23.05 23.04 23.05
204 NASDAQ HNDL Mon, Nov 5, 2018 23.00 23.00 23.00 23.00
203 NASDAQ HNDL Fri, Nov 2, 2018 22.95 23.00 22.95 23.00
202 NASDAQ HNDL Thu, Nov 1, 2018 23.01 23.06 23.01 23.02
201 NASDAQ HNDL Wed, Oct 31, 2018 23.69 23.69 22.90 23.02
200 NASDAQ HNDL Tue, Oct 30, 2018 22.82 22.82 22.75 22.79
199 NASDAQ HNDL Mon, Oct 29, 2018 22.95 22.95 22.70 22.70
198 NASDAQ HNDL Fri, Oct 26, 2018 22.77 23.00 22.77 23.00
197 NASDAQ HNDL Thu, Oct 25, 2018 22.91 23.06 22.91 23.06
196 NASDAQ HNDL Wed, Oct 24, 2018 23.33 23.33 22.92 22.92
195 NASDAQ HNDL Tue, Oct 23, 2018 23.15 23.15 23.15 23.15
194 NASDAQ HNDL Mon, Oct 22, 2018 23.26 23.26 23.22 23.22
193 NASDAQ HNDL Fri, Oct 19, 2018 23.33 23.38 23.27 23.27
192 NASDAQ HNDL Thu, Oct 18, 2018 23.45 23.45 23.28 23.28
191 NASDAQ HNDL Wed, Oct 17, 2018 23.63 23.63 23.39 23.45
190 NASDAQ HNDL Tue, Oct 16, 2018 23.29 23.42 23.25 23.42
189 NASDAQ HNDL Mon, Oct 15, 2018 23.25 23.32 23.24 23.29
188 NASDAQ HNDL Fri, Oct 12, 2018 23.26 23.26 23.20 23.26
187 NASDAQ HNDL Thu, Oct 11, 2018 23.36 23.36 23.16 23.16
186 NASDAQ HNDL Wed, Oct 10, 2018 23.64 23.66 23.46 23.46
185 NASDAQ HNDL Tue, Oct 9, 2018 23.90 23.90 23.63 23.72
184 NASDAQ HNDL Mon, Oct 8, 2018 23.75 23.75 23.60 23.71
183 NASDAQ HNDL Fri, Oct 5, 2018 23.80 23.80 23.68 23.72
182 NASDAQ HNDL Thu, Oct 4, 2018 23.97 23.97 23.80 23.82
181 NASDAQ HNDL Wed, Oct 3, 2018 24.07 24.08 23.96 24.01
180 NASDAQ HNDL Tue, Oct 2, 2018 24.08 24.12 24.04 24.12
179 NASDAQ HNDL Mon, Oct 1, 2018 24.13 24.13 24.04 24.04
178 NASDAQ HNDL Fri, Sep 28, 2018 24.08 24.11 24.04 24.11
177 NASDAQ HNDL Thu, Sep 27, 2018 24.07 24.07 24.05 24.07
176 NASDAQ HNDL Wed, Sep 26, 2018 23.95 24.04 23.95 24.01
175 NASDAQ HNDL Tue, Sep 25, 2018 24.01 24.01 23.91 23.91
174 NASDAQ HNDL Mon, Sep 24, 2018 24.02 24.04 24.01 24.01
173 NASDAQ HNDL Fri, Sep 21, 2018 24.09 24.10 24.07 24.07
172 NASDAQ HNDL Thu, Sep 20, 2018 24.04 24.07 24.04 24.07
171 NASDAQ HNDL Wed, Sep 19, 2018 24.08 24.08 24.00 24.01
170 NASDAQ HNDL Tue, Sep 18, 2018 24.05 24.07 24.05 24.07
169 NASDAQ HNDL Mon, Sep 17, 2018 24.05 24.10 24.00 24.08
168 NASDAQ HNDL Fri, Sep 14, 2018 24.20 24.20 24.08 24.10
167 NASDAQ HNDL Thu, Sep 13, 2018 24.30 24.31 24.29 24.31
166 NASDAQ HNDL Wed, Sep 12, 2018 24.21 24.24 24.21 24.24
165 NASDAQ HNDL Tue, Sep 11, 2018 24.20 24.21 24.20 24.21
164 NASDAQ HNDL Mon, Sep 10, 2018 24.12 24.21 24.12 24.21
163 NASDAQ HNDL Fri, Sep 7, 2018 24.29 24.29 24.12 24.17
162 NASDAQ HNDL Thu, Sep 6, 2018 24.29 24.30 24.19 24.28
161 NASDAQ HNDL Wed, Sep 5, 2018 24.36 24.36 24.29 24.29
160 NASDAQ HNDL Tue, Sep 4, 2018 24.39 24.39 24.28 24.36
159 NASDAQ HNDL Fri, Aug 31, 2018 24.35 24.40 24.35 24.40
158 NASDAQ HNDL Thu, Aug 30, 2018 24.42 24.42 24.35 24.40
157 NASDAQ HNDL Wed, Aug 29, 2018 24.35 24.42 24.35 24.42
156 NASDAQ HNDL Tue, Aug 28, 2018 24.49 24.49 24.35 24.35
155 NASDAQ HNDL Mon, Aug 27, 2018 24.37 24.37 24.35 24.36
154 NASDAQ HNDL Fri, Aug 24, 2018 24.30 24.35 24.30 24.35
153 NASDAQ HNDL Thu, Aug 23, 2018 24.25 24.28 24.25 24.28
152 NASDAQ HNDL Wed, Aug 22, 2018 24.28 24.28 24.25 24.25
151 NASDAQ HNDL Tue, Aug 21, 2018 24.28 24.28 24.27 24.27
150 NASDAQ HNDL Mon, Aug 20, 2018 24.26 24.26 24.25 24.26
149 NASDAQ HNDL Fri, Aug 17, 2018 24.17 24.20 24.16 24.18
148 NASDAQ HNDL Thu, Aug 16, 2018 24.10 24.15 24.10 24.15
147 NASDAQ HNDL Wed, Aug 15, 2018 24.12 24.12 24.06 24.06
146 NASDAQ HNDL Tue, Aug 14, 2018 24.25 24.25 24.12 24.12
145 NASDAQ HNDL Mon, Aug 13, 2018 24.15 24.15 24.09 24.11
144 NASDAQ HNDL Fri, Aug 10, 2018 24.27 24.28 24.22 24.28
143 NASDAQ HNDL Thu, Aug 9, 2018 24.27 24.27 24.27 24.27
142 NASDAQ HNDL Wed, Aug 8, 2018 24.28 24.29 24.26 24.29
141 NASDAQ HNDL Tue, Aug 7, 2018 24.25 24.26 24.25 24.26
140 NASDAQ HNDL Mon, Aug 6, 2018 24.26 24.28 24.24 24.27
139 NASDAQ HNDL Fri, Aug 3, 2018 24.20 24.20 24.14 24.20
138 NASDAQ HNDL Thu, Aug 2, 2018 24.06 24.14 24.02 24.14
137 NASDAQ HNDL Wed, Aug 1, 2018 24.04 24.07 24.04 24.07
136 NASDAQ HNDL Tue, Jul 31, 2018 24.07 24.08 24.03 24.03
135 NASDAQ HNDL Mon, Jul 30, 2018 24.07 24.07 24.02 24.03
134 NASDAQ HNDL Fri, Jul 27, 2018 24.12 24.18 24.09 24.09
133 NASDAQ HNDL Thu, Jul 26, 2018 24.23 24.23 24.13 24.18
132 NASDAQ HNDL Wed, Jul 25, 2018 23.95 24.11 23.95 24.06
131 NASDAQ HNDL Tue, Jul 24, 2018 24.12 24.12 24.10 24.10
130 NASDAQ HNDL Mon, Jul 23, 2018 24.11 24.11 24.10 24.10
129 NASDAQ HNDL Fri, Jul 20, 2018 24.16 24.16 24.10 24.10
128 NASDAQ HNDL Thu, Jul 19, 2018 24.39 24.39 24.13 24.16
127 NASDAQ HNDL Wed, Jul 18, 2018 24.07 24.15 24.07 24.15
126 NASDAQ HNDL Tue, Jul 17, 2018 24.15 24.15 24.15 24.15
125 NASDAQ HNDL Mon, Jul 16, 2018 24.02 24.15 24.02 24.13
124 NASDAQ HNDL Fri, Jul 13, 2018 24.13 24.18 24.12 24.17
123 NASDAQ HNDL Thu, Jul 12, 2018 24.23 24.27 24.19 24.27
122 NASDAQ HNDL Wed, Jul 11, 2018 24.22 24.22 24.13 24.13
121 NASDAQ HNDL Tue, Jul 10, 2018 24.24 24.24 24.18 24.18
120 NASDAQ HNDL Mon, Jul 9, 2018 24.39 24.39 24.13 24.22
119 NASDAQ HNDL Fri, Jul 6, 2018 24.14 24.14 24.07 24.07
118 NASDAQ HNDL Thu, Jul 5, 2018 24.03 24.10 23.87 24.09
117 NASDAQ HNDL Tue, Jul 3, 2018 24.19 24.19 24.19 24.19
116 NASDAQ HNDL Mon, Jul 2, 2018 24.62 24.62 23.96 24.03
115 NASDAQ HNDL Fri, Jun 29, 2018 24.05 24.05 23.90 23.99
114 NASDAQ HNDL Thu, Jun 28, 2018 0.00 0.00 0.00 23.90
113 NASDAQ HNDL Wed, Jun 27, 2018 24.03 24.03 23.90 23.90
112 NASDAQ HNDL Tue, Jun 26, 2018 23.94 24.01 23.91 24.00
111 NASDAQ HNDL Mon, Jun 25, 2018 24.10 24.10 23.90 23.92
110 NASDAQ HNDL Fri, Jun 22, 2018 24.07 24.11 24.07 24.10
109 NASDAQ HNDL Thu, Jun 21, 2018 24.38 24.38 24.05 24.06
108 NASDAQ HNDL Wed, Jun 20, 2018 24.05 24.15 24.05 24.11
107 NASDAQ HNDL Tue, Jun 19, 2018 24.05 24.10 23.98 24.05
106 NASDAQ HNDL Mon, Jun 18, 2018 24.10 24.15 24.09 24.15
105 NASDAQ HNDL Fri, Jun 15, 2018 24.15 24.17 24.10 24.14
104 NASDAQ HNDL Thu, Jun 14, 2018 24.18 24.18 24.16 24.17
103 NASDAQ HNDL Wed, Jun 13, 2018 24.19 24.19 24.16 24.18
102 NASDAQ HNDL Tue, Jun 12, 2018 24.28 24.28 24.22 24.28
101 NASDAQ HNDL Mon, Jun 11, 2018 24.49 24.49 24.24 24.28
100 NASDAQ HNDL Fri, Jun 8, 2018 24.28 24.29 24.22 24.29
99 NASDAQ HNDL Thu, Jun 7, 2018 24.30 24.30 24.23 24.26
98 NASDAQ HNDL Wed, Jun 6, 2018 25.77 25.77 24.20 24.25
97 NASDAQ HNDL Tue, Jun 5, 2018 24.31 24.31 24.19 24.27
96 NASDAQ HNDL Mon, Jun 4, 2018 24.31 24.31 24.20 24.25
95 NASDAQ HNDL Fri, Jun 1, 2018 24.18 24.18 24.18 24.18
94 NASDAQ HNDL Thu, May 31, 2018 0.00 0.00 0.00 24.20
93 NASDAQ HNDL Wed, May 30, 2018 24.06 24.21 24.06 24.20
92 NASDAQ HNDL Tue, May 29, 2018 24.11 24.13 24.10 24.13
91 NASDAQ HNDL Fri, May 25, 2018 24.07 24.07 24.07 24.07
90 NASDAQ HNDL Thu, May 24, 2018 23.99 23.99 23.99 23.99
89 NASDAQ HNDL Wed, May 23, 2018 23.87 23.87 23.87 23.87
88 NASDAQ HNDL Tue, May 22, 2018 23.89 23.89 23.86 23.86
87 NASDAQ HNDL Mon, May 21, 2018 23.87 23.87 23.86 23.86
86 NASDAQ HNDL Fri, May 18, 2018 23.81 23.82 23.81 23.81
85 NASDAQ HNDL Thu, May 17, 2018 23.85 23.85 23.82 23.82
84 NASDAQ HNDL Wed, May 16, 2018 23.79 23.85 23.79 23.85
83 NASDAQ HNDL Tue, May 15, 2018 23.86 23.90 23.86 23.90
82 NASDAQ HNDL Mon, May 14, 2018 24.00 24.00 23.99 23.99
81 NASDAQ HNDL Fri, May 11, 2018 23.93 24.00 23.93 23.98
80 NASDAQ HNDL Thu, May 10, 2018 24.03 24.09 24.03 24.08
79 NASDAQ HNDL Wed, May 9, 2018 23.88 23.88 23.87 23.87
78 NASDAQ HNDL Tue, May 8, 2018 24.71 24.71 24.71 24.71
77 NASDAQ HNDL Mon, May 7, 2018 23.94 23.99 23.94 23.99
76 NASDAQ HNDL Fri, May 4, 2018 23.97 23.97 23.81 23.86
75 NASDAQ HNDL Thu, May 3, 2018 25.98 25.98 23.75 23.84
74 NASDAQ HNDL Wed, May 2, 2018 0.00 0.00 0.00 23.94
73 NASDAQ HNDL Tue, May 1, 2018 23.94 23.94 23.94 23.94
72 NASDAQ HNDL Mon, Apr 30, 2018 23.90 23.90 23.89 23.89
71 NASDAQ HNDL Fri, Apr 27, 2018 0.00 0.00 0.00 23.91
70 NASDAQ HNDL Thu, Apr 26, 2018 23.80 23.91 23.77 23.91
69 NASDAQ HNDL Wed, Apr 25, 2018 23.79 23.79 23.65 23.77
68 NASDAQ HNDL Tue, Apr 24, 2018 23.91 23.91 23.79 23.81
67 NASDAQ HNDL Mon, Apr 23, 2018 24.31 24.31 23.87 23.91
66 NASDAQ HNDL Fri, Apr 20, 2018 0.00 0.00 0.00 24.11
65 NASDAQ HNDL Thu, Apr 19, 2018 24.13 24.14 24.11 24.11
64 NASDAQ HNDL Wed, Apr 18, 2018 24.27 24.29 24.23 24.23
63 NASDAQ HNDL Tue, Apr 17, 2018 24.18 24.23 24.18 24.23
62 NASDAQ HNDL Mon, Apr 16, 2018 24.07 24.11 24.07 24.10
61 NASDAQ HNDL Fri, Apr 13, 2018 24.07 24.07 24.07 24.07
60 NASDAQ HNDL Thu, Apr 12, 2018 24.06 24.07 24.05 24.07
59 NASDAQ HNDL Wed, Apr 11, 2018 24.14 24.19 24.13 24.13
58 NASDAQ HNDL Tue, Apr 10, 2018 24.11 24.11 24.11 24.11
57 NASDAQ HNDL Mon, Apr 9, 2018 24.02 24.09 24.02 24.07
56 NASDAQ HNDL Fri, Apr 6, 2018 24.05 24.05 23.98 23.98
55 NASDAQ HNDL Thu, Apr 5, 2018 24.13 24.14 24.13 24.14
54 NASDAQ HNDL Wed, Apr 4, 2018 23.94 24.06 23.90 24.06
53 NASDAQ HNDL Tue, Apr 3, 2018 23.95 23.97 23.85 23.85
52 NASDAQ HNDL Mon, Apr 2, 2018 24.82 24.82 23.92 23.92
51 NASDAQ HNDL Thu, Mar 29, 2018 23.94 24.07 23.94 24.07
50 NASDAQ HNDL Wed, Mar 28, 2018 23.94 23.95 23.94 23.95
49 NASDAQ HNDL Tue, Mar 27, 2018 24.11 24.11 24.08 24.08
48 NASDAQ HNDL Mon, Mar 26, 2018 23.95 23.98 23.94 23.98
47 NASDAQ HNDL Fri, Mar 23, 2018 23.88 24.05 23.67 24.02
46 NASDAQ HNDL Thu, Mar 22, 2018 24.21 24.21 24.15 24.15
45 NASDAQ HNDL Wed, Mar 21, 2018 24.39 24.39 24.25 24.27
44 NASDAQ HNDL Tue, Mar 20, 2018 24.26 24.27 24.26 24.27
43 NASDAQ HNDL Mon, Mar 19, 2018 24.35 24.35 24.29 24.29
42 NASDAQ HNDL Fri, Mar 16, 2018 24.44 24.44 24.44 24.44
41 NASDAQ HNDL Thu, Mar 15, 2018 24.61 24.61 24.45 24.45
40 NASDAQ HNDL Wed, Mar 14, 2018 24.49 24.49 24.46 24.46
39 NASDAQ HNDL Tue, Mar 13, 2018 24.55 24.55 24.51 24.52
38 NASDAQ HNDL Mon, Mar 12, 2018 24.78 24.78 24.62 24.63
37 NASDAQ HNDL Fri, Mar 9, 2018 24.55 24.57 24.55 24.57
36 NASDAQ HNDL Thu, Mar 8, 2018 24.49 24.49 24.47 24.49
35 NASDAQ HNDL Wed, Mar 7, 2018 0.00 0.00 0.00 24.45
34 NASDAQ HNDL Tue, Mar 6, 2018 24.60 24.60 24.41 24.45
33 NASDAQ HNDL Mon, Mar 5, 2018 24.30 24.39 24.30 24.39
32 NASDAQ HNDL Fri, Mar 2, 2018 24.22 24.29 24.22 24.29
31 NASDAQ HNDL Thu, Mar 1, 2018 24.41 24.41 24.40 24.40
30 NASDAQ HNDL Wed, Feb 28, 2018 24.50 24.50 24.44 24.44
29 NASDAQ HNDL Tue, Feb 27, 2018 24.58 24.60 24.53 24.55
28 NASDAQ HNDL Mon, Feb 26, 2018 24.56 24.57 24.56 24.57
27 NASDAQ HNDL Fri, Feb 23, 2018 24.37 24.42 24.37 24.42
26 NASDAQ HNDL Thu, Feb 22, 2018 24.34 24.34 24.30 24.33
25 NASDAQ HNDL Wed, Feb 21, 2018 24.40 24.41 24.39 24.39
24 NASDAQ HNDL Tue, Feb 20, 2018 24.40 24.42 24.39 24.39
23 NASDAQ HNDL Fri, Feb 16, 2018 24.40 24.44 24.37 24.38
22 NASDAQ HNDL Thu, Feb 15, 2018 24.28 24.30 24.25 24.29
21 NASDAQ HNDL Wed, Feb 14, 2018 24.04 24.17 24.04 24.17
20 NASDAQ HNDL Tue, Feb 13, 2018 24.06 24.11 24.06 24.11
19 NASDAQ HNDL Mon, Feb 12, 2018 24.15 24.19 24.13 24.18
18 NASDAQ HNDL Fri, Feb 9, 2018 24.51 24.51 23.87 24.05
17 NASDAQ HNDL Thu, Feb 8, 2018 24.50 24.50 24.21 24.21
16 NASDAQ HNDL Wed, Feb 7, 2018 24.54 24.54 24.46 24.50
15 NASDAQ HNDL Tue, Feb 6, 2018 24.34 24.45 24.34 24.45
14 NASDAQ HNDL Mon, Feb 5, 2018 24.65 24.65 24.52 24.52
13 NASDAQ HNDL Fri, Feb 2, 2018 24.86 24.86 24.72 24.72
12 NASDAQ HNDL Thu, Feb 1, 2018 25.02 25.02 24.98 24.98
11 NASDAQ HNDL Wed, Jan 31, 2018 25.03 25.03 24.97 24.97
10 NASDAQ HNDL Tue, Jan 30, 2018 25.10 25.10 25.00 25.01
9 NASDAQ HNDL Mon, Jan 29, 2018 25.21 25.21 25.11 25.12
8 NASDAQ HNDL Fri, Jan 26, 2018 25.12 25.18 25.12 25.14
7 NASDAQ HNDL Thu, Jan 25, 2018 25.14 25.15 25.10 25.14
6 NASDAQ HNDL Wed, Jan 24, 2018 25.19 25.19 25.13 25.14
5 NASDAQ HNDL Tue, Jan 23, 2018 25.07 25.16 25.07 25.16
4 NASDAQ HNDL Mon, Jan 22, 2018 25.03 25.08 25.03 25.07
3 NASDAQ HNDL Fri, Jan 19, 2018 25.05 25.05 25.02 25.03
2 NASDAQ HNDL Thu, Jan 18, 2018 25.53 25.53 25.04 25.05
1 NASDAQ HNDL Wed, Jan 17, 2018 25.05 25.07 25.04 25.07
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024